Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.81 | 33.26 | 32.55 | 32.92 | 611,100 | +0.26(+0.79%) |
Sep 29, 2016 | 32.40 | 33.19 | 32.32 | 32.66 | 610,441 | +0.01(+0.03%) |
Sep 28, 2016 | 31.84 | 32.68 | 31.76 | 32.65 | 716,411 | +0.79(+2.48%) |
Sep 27, 2016 | 31.59 | 31.92 | 31.39 | 31.86 | 606,484 | +0.11(+0.35%) |
Sep 26, 2016 | 31.89 | 32.27 | 31.73 | 31.75 | 502,143 | -0.39(-1.20%) |
Sep 23, 2016 | 32.69 | 32.94 | 32.12 | 32.14 | 483,823 | -0.74(-2.26%) |
Sep 22, 2016 | 33.02 | 33.22 | 32.86 | 32.88 | 463,638 | +0.27(+0.82%) |
Sep 21, 2016 | 32.31 | 32.70 | 32.20 | 32.62 | 389,870 | +0.50(+1.54%) |
Sep 20, 2016 | 32.50 | 32.69 | 32.11 | 32.12 | 456,540 | -0.07(-0.23%) |
Sep 19, 2016 | 32.28 | 32.62 | 31.98 | 32.19 | 518,575 | +0.30(+0.95%) |
Sep 16, 2016 | 31.87 | 32.17 | 31.64 | 31.89 | 630,335 | -0.26(-0.80%) |
Sep 15, 2016 | 31.80 | 32.35 | 31.65 | 32.15 | 331,576 | +0.39(+1.21%) |
Sep 14, 2016 | 31.72 | 32.15 | 31.53 | 31.76 | 513,870 | -0.01(-0.03%) |
Sep 13, 2016 | 32.16 | 32.42 | 31.60 | 31.77 | 457,199 | -0.83(-2.54%) |
Sep 12, 2016 | 31.43 | 32.68 | 31.34 | 32.60 | 702,575 | +0.81(+2.54%) |
Sep 09, 2016 | 32.64 | 32.64 | 31.79 | 31.79 | 588,895 | -1.11(-3.38%) |
Sep 08, 2016 | 32.95 | 33.20 | 32.71 | 32.90 | 426,288 | -0.16(-0.47%) |
Sep 07, 2016 | 33.08 | 33.22 | 32.90 | 33.06 | 581,531 | -0.15(-0.46%) |
Sep 06, 2016 | 33.66 | 33.85 | 32.97 | 33.21 | 1,176,304 | -0.43(-1.28%) |
Sep 02, 2016 | 33.16 | 33.64 | 33.64 | 33.64 | 1,584,849 | +0.75(+2.28%) |
Sep 01, 2016 | 33.11 | 33.20 | 32.48 | 32.89 | 822,527 | -0.23(-0.69%) |
Aug 31, 2016 | 32.95 | 33.16 | 32.84 | 33.12 | 527,594 | +0.04(+0.11%) |
Aug 30, 2016 | 33.26 | 33.49 | 33.02 | 33.08 | 272,191 | -0.13(-0.39%) |
Aug 29, 2016 | 33.06 | 33.37 | 32.96 | 33.21 | 281,984 | +0.15(+0.44%) |
Aug 26, 2016 | 33.00 | 33.40 | 32.77 | 33.06 | 352,582 | +0.16(+0.50%) |
Aug 25, 2016 | 32.48 | 32.99 | 32.46 | 32.90 | 358,937 | +0.25(+0.76%) |
Aug 24, 2016 | 33.03 | 33.21 | 32.60 | 32.65 | 345,707 | -0.38(-1.16%) |
Aug 23, 2016 | 32.97 | 33.28 | 32.97 | 33.04 | 413,214 | +0.27(+0.84%) |
Aug 22, 2016 | 32.91 | 32.94 | 32.66 | 32.76 | 534,398 | -0.38(-1.16%) |
Aug 19, 2016 | 32.71 | 33.21 | 32.64 | 33.15 | 467,343 | +0.21(+0.64%) |
Aug 18, 2016 | 32.51 | 32.95 | 32.40 | 32.93 | 507,615 | +0.42(+1.30%) |
Aug 17, 2016 | 32.20 | 32.59 | 32.17 | 32.51 | 620,032 | +0.25(+0.77%) |
Aug 16, 2016 | 32.08 | 32.31 | 31.90 | 32.27 | 588,188 | +0.06(+0.20%) |
Aug 15, 2016 | 31.88 | 32.22 | 31.88 | 32.20 | 553,214 | +0.40(+1.27%) |
Aug 12, 2016 | 31.82 | 31.82 | 31.54 | 31.80 | 445,020 | -0.11(-0.34%) |
Aug 11, 2016 | 31.57 | 31.93 | 31.34 | 31.91 | 616,228 | +0.52(+1.66%) |
Aug 10, 2016 | 31.19 | 31.48 | 31.02 | 31.39 | 709,344 | +0.32(+1.03%) |
Aug 09, 2016 | 30.98 | 31.15 | 30.76 | 31.07 | 1,069,287 | +0.08(+0.27%) |
Aug 08, 2016 | 30.49 | 31.05 | 30.28 | 30.98 | 1,203,809 | +0.49(+1.62%) |
Aug 05, 2016 | 30.15 | 30.54 | 29.70 | 30.49 | 1,022,769 | +0.56(+1.87%) |
Aug 04, 2016 | 29.04 | 30.85 | 28.92 | 29.93 | 1,866,538 | +0.95(+3.29%) |
Aug 03, 2016 | 28.58 | 29.26 | 28.55 | 28.98 | 550,320 | +0.34(+1.18%) |
Aug 02, 2016 | 28.97 | 29.06 | 28.45 | 28.64 | 466,959 | -0.40(-1.39%) |
Aug 01, 2016 | 28.94 | 29.44 | 28.62 | 29.04 | 611,049 | +0.02(+0.06%) |
Jul 29, 2016 | 29.00 | 29.42 | 28.57 | 29.03 | 1,289,805 | +0.02(+0.06%) |
Jul 28, 2016 | 29.50 | 29.50 | 28.88 | 29.01 | 1,042,655 | -0.63(-2.13%) |
Jul 27, 2016 | 29.58 | 29.72 | 29.49 | 29.64 | 1,216,537 | +0.13(+0.43%) |
Jul 26, 2016 | 29.25 | 29.73 | 29.12 | 29.51 | 918,739 | +0.28(+0.97%) |
Jul 25, 2016 | 29.27 | 29.42 | 29.12 | 29.23 | 500,891 | -0.24(-0.81%) |
Jul 22, 2016 | 29.58 | 29.73 | 28.97 | 29.47 | 616,455 | -0.18(-0.62%) |
Jul 21, 2016 | 30.12 | 30.29 | 29.47 | 29.65 | 506,254 | -0.52(-1.73%) |
Jul 20, 2016 | 30.53 | 30.59 | 30.12 | 30.17 | 554,683 | -0.27(-0.90%) |
Jul 19, 2016 | 30.67 | 30.78 | 30.41 | 30.44 | 440,582 | -0.40(-1.31%) |
Jul 18, 2016 | 30.65 | 30.88 | 30.45 | 30.85 | 360,720 | +0.14(+0.45%) |
Jul 15, 2016 | 30.83 | 30.98 | 30.62 | 30.71 | 550,829 | +0.07(+0.24%) |
Jul 14, 2016 | 30.56 | 30.84 | 30.40 | 30.64 | 428,375 | +0.40(+1.33%) |
Jul 13, 2016 | 30.44 | 30.50 | 30.00 | 30.23 | 305,822 | -0.05(-0.18%) |
Jul 12, 2016 | 29.99 | 30.42 | 29.94 | 30.29 | 539,094 | +0.72(+2.45%) |
Jul 11, 2016 | 29.19 | 29.74 | 29.14 | 29.57 | 626,501 | +0.66(+2.28%) |
Jul 08, 2016 | 28.58 | 29.10 | 28.11 | 28.91 | 966,913 | +0.80(+2.83%) |
Jul 07, 2016 | 28.31 | 28.75 | 27.95 | 28.11 | 518,667 | -0.08(-0.29%) |
Jul 06, 2016 | 27.89 | 28.20 | 27.56 | 28.19 | 655,394 | +0.05(+0.20%) |
Jul 05, 2016 | 28.84 | 28.97 | 27.52 | 28.14 | 974,934 | -1.03(-3.55%) |