Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.67 | 35.00 | 34.67 | 34.89 | 3,968,388 | +0.11(+0.33%) |
Sep 29, 2016 | 35.10 | 35.19 | 34.64 | 34.78 | 2,893,683 | -0.10(-0.28%) |
Sep 28, 2016 | 34.76 | 34.88 | 34.63 | 34.88 | 1,784,512 | +0.16(+0.47%) |
Sep 27, 2016 | 34.56 | 34.76 | 34.51 | 34.72 | 3,731,727 | +0.37(+1.09%) |
Sep 26, 2016 | 34.37 | 34.40 | 34.25 | 34.34 | 4,816,616 | -0.59(-1.70%) |
Sep 23, 2016 | 34.97 | 35.02 | 34.90 | 34.93 | 6,616,521 | -0.44(-1.24%) |
Sep 22, 2016 | 35.43 | 35.50 | 35.33 | 35.37 | 8,880,460 | +0.53(+1.52%) |
Sep 21, 2016 | 34.92 | 34.97 | 34.61 | 34.85 | 10,138,680 | +0.67(+1.97%) |
Sep 20, 2016 | 34.24 | 34.31 | 34.17 | 34.17 | 8,856,530 | +0.44(+1.30%) |
Sep 19, 2016 | 33.84 | 33.92 | 33.68 | 33.73 | 2,928,820 | -0.03(-0.10%) |
Sep 16, 2016 | 33.79 | 33.87 | 33.75 | 33.77 | 3,850,533 | -0.33(-0.98%) |
Sep 15, 2016 | 33.89 | 34.15 | 33.89 | 34.10 | 5,143,586 | +0.14(+0.41%) |
Sep 14, 2016 | 34.21 | 34.25 | 33.88 | 33.96 | 6,077,196 | -0.44(-1.28%) |
Sep 13, 2016 | 34.54 | 34.59 | 34.19 | 34.40 | 6,465,561 | -0.35(-1.01%) |
Sep 12, 2016 | 34.40 | 34.78 | 34.39 | 34.75 | 4,529,522 | -0.07(-0.21%) |
Sep 09, 2016 | 35.17 | 35.24 | 34.80 | 34.82 | 4,286,871 | -0.47(-1.33%) |
Sep 08, 2016 | 34.98 | 35.31 | 34.95 | 35.29 | 9,730,333 | +0.15(+0.42%) |
Sep 07, 2016 | 35.15 | 35.27 | 35.11 | 35.15 | 8,855,571 | -0.05(-0.14%) |
Sep 06, 2016 | 35.45 | 35.53 | 35.13 | 35.19 | 6,541,118 | -0.53(-1.48%) |
Sep 02, 2016 | 35.53 | 35.72 | 35.72 | 35.72 | 5,199,304 | +0.37(+1.06%) |
Sep 01, 2016 | 35.45 | 35.57 | 35.17 | 35.35 | 11,807,134 | +0.26(+0.74%) |
Aug 31, 2016 | 35.10 | 35.11 | 34.89 | 35.09 | 5,491,321 | +0.30(+0.86%) |
Aug 30, 2016 | 34.63 | 34.90 | 34.63 | 34.79 | 7,221,627 | +0.45(+1.32%) |
Aug 29, 2016 | 34.39 | 34.44 | 34.32 | 34.33 | 3,719,242 | +0.30(+0.88%) |
Aug 26, 2016 | 33.63 | 34.04 | 33.61 | 34.03 | 5,767,246 | +0.22(+0.65%) |
Aug 25, 2016 | 33.81 | 33.90 | 33.81 | 33.81 | 3,308,313 | -0.08(-0.24%) |
Aug 24, 2016 | 33.85 | 33.96 | 33.84 | 33.89 | 2,617,896 | +0.09(+0.26%) |
Aug 23, 2016 | 33.76 | 33.86 | 33.76 | 33.81 | 4,257,488 | -0.16(-0.48%) |
Aug 22, 2016 | 33.86 | 33.98 | 33.84 | 33.97 | 2,776,966 | +0.21(+0.63%) |
Aug 19, 2016 | 33.73 | 33.84 | 33.64 | 33.76 | 3,652,471 | +0.14(+0.41%) |
Aug 18, 2016 | 33.59 | 33.67 | 33.54 | 33.62 | 4,451,458 | -0.15(-0.46%) |
Aug 17, 2016 | 33.83 | 33.88 | 33.59 | 33.77 | 6,123,286 | +0.42(+1.27%) |
Aug 16, 2016 | 33.41 | 33.51 | 33.34 | 33.35 | 5,106,412 | -0.62(-1.83%) |
Aug 15, 2016 | 33.89 | 34.01 | 33.86 | 33.97 | 3,623,925 | +0.15(+0.44%) |
Aug 12, 2016 | 33.83 | 33.93 | 33.80 | 33.82 | 5,815,017 | -0.38(-1.12%) |
Aug 11, 2016 | 33.96 | 34.28 | 33.88 | 34.20 | 5,758,371 | +0.41(+1.20%) |
Aug 10, 2016 | 33.89 | 33.94 | 33.76 | 33.80 | 5,390,972 | -0.11(-0.31%) |
Aug 09, 2016 | 33.93 | 34.06 | 33.87 | 33.90 | 4,533,069 | +0.08(+0.24%) |
Aug 08, 2016 | 33.92 | 33.98 | 33.79 | 33.82 | 5,454,527 | +0.54(+1.61%) |
Aug 05, 2016 | 33.16 | 33.39 | 33.14 | 33.29 | 3,658,649 | +0.35(+1.06%) |
Aug 04, 2016 | 32.87 | 32.95 | 32.76 | 32.94 | 9,453,729 | +0.70(+2.17%) |
Aug 03, 2016 | 32.10 | 32.32 | 32.09 | 32.24 | 5,482,978 | -0.05(-0.15%) |
Aug 02, 2016 | 32.59 | 32.63 | 32.08 | 32.29 | 12,339,805 | -1.02(-3.05%) |
Aug 01, 2016 | 33.40 | 33.44 | 33.19 | 33.30 | 7,624,970 | +0.22(+0.66%) |
Jul 29, 2016 | 33.36 | 33.43 | 33.04 | 33.08 | 13,811,654 | -0.46(-1.38%) |
Jul 28, 2016 | 33.30 | 33.69 | 33.08 | 33.55 | 11,886,807 | +0.13(+0.39%) |
Jul 27, 2016 | 33.72 | 33.74 | 33.41 | 33.42 | 11,550,301 | +0.42(+1.28%) |
Jul 26, 2016 | 33.02 | 33.20 | 32.97 | 32.99 | 14,024,456 | -0.53(-1.58%) |
Jul 25, 2016 | 33.70 | 33.72 | 33.44 | 33.52 | 5,588,341 | -0.12(-0.36%) |
Jul 22, 2016 | 33.61 | 33.76 | 33.56 | 33.64 | 5,764,338 | +0.16(+0.49%) |
Jul 21, 2016 | 33.72 | 33.74 | 33.32 | 33.48 | 16,899,300 | -0.53(-1.55%) |
Jul 20, 2016 | 33.85 | 34.04 | 33.75 | 34.01 | 12,646,651 | +0.44(+1.31%) |
Jul 19, 2016 | 33.73 | 33.75 | 33.48 | 33.57 | 9,376,527 | -0.28(-0.82%) |
Jul 18, 2016 | 33.69 | 33.89 | 33.55 | 33.85 | 6,470,203 | +0.24(+0.73%) |
Jul 15, 2016 | 33.69 | 33.82 | 33.52 | 33.60 | 17,073,852 | +0.13(+0.39%) |
Jul 14, 2016 | 33.65 | 33.69 | 33.43 | 33.47 | 10,373,673 | +0.25(+0.76%) |
Jul 13, 2016 | 33.28 | 33.30 | 32.99 | 33.22 | 12,150,160 | -0.08(-0.24%) |
Jul 12, 2016 | 33.13 | 33.38 | 33.05 | 33.30 | 21,925,184 | +1.09(+3.38%) |
Jul 11, 2016 | 32.01 | 32.38 | 31.93 | 32.21 | 13,051,342 | +1.52(+4.95%) |
Jul 08, 2016 | 30.47 | 30.79 | 30.50 | 30.69 | 6,270,156 | +0.20(+0.64%) |
Jul 07, 2016 | 30.59 | 30.67 | 30.36 | 30.50 | 4,586,847 | -0.06(-0.21%) |
Jul 06, 2016 | 30.25 | 30.59 | 30.15 | 30.56 | 10,412,325 | -0.24(-0.79%) |
Jul 05, 2016 | 30.93 | 31.00 | 30.74 | 30.81 | 5,699,799 | -0.36(-1.15%) |