Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.06 | 32.57 | 31.94 | 32.38 | 6,297,670 | +0.45(+1.39%) |
Sep 29, 2016 | 32.40 | 32.46 | 31.78 | 31.94 | 3,766,130 | -0.53(-1.64%) |
Sep 28, 2016 | 32.15 | 32.49 | 31.92 | 32.47 | 4,122,778 | +0.41(+1.28%) |
Sep 27, 2016 | 31.97 | 32.19 | 31.78 | 32.06 | 3,938,290 | +0.09(+0.30%) |
Sep 26, 2016 | 32.57 | 32.60 | 31.94 | 31.97 | 4,798,754 | -0.71(-2.17%) |
Sep 23, 2016 | 32.38 | 32.88 | 32.36 | 32.67 | 5,457,821 | +0.34(+1.04%) |
Sep 22, 2016 | 32.92 | 33.10 | 32.21 | 32.34 | 5,616,429 | -0.39(-1.20%) |
Sep 21, 2016 | 32.61 | 32.89 | 32.32 | 32.73 | 4,763,451 | +0.32(+0.98%) |
Sep 20, 2016 | 33.19 | 33.39 | 32.41 | 32.41 | 5,768,999 | -0.65(-1.98%) |
Sep 19, 2016 | 33.28 | 33.68 | 33.07 | 33.07 | 3,869,586 | -0.13(-0.41%) |
Sep 16, 2016 | 33.10 | 33.65 | 32.88 | 33.20 | 7,608,402 | +0.63(+1.95%) |
Sep 15, 2016 | 32.07 | 32.67 | 32.02 | 32.57 | 3,643,936 | +0.49(+1.51%) |
Sep 14, 2016 | 32.11 | 32.37 | 31.92 | 32.08 | 2,529,960 | -0.13(-0.42%) |
Sep 13, 2016 | 32.32 | 32.65 | 31.99 | 32.22 | 3,470,612 | -0.32(-1.00%) |
Sep 12, 2016 | 31.92 | 32.69 | 31.84 | 32.54 | 4,356,852 | +0.34(+1.05%) |
Sep 09, 2016 | 32.92 | 32.99 | 32.16 | 32.20 | 3,668,593 | -0.92(-2.77%) |
Sep 08, 2016 | 33.25 | 33.38 | 33.05 | 33.12 | 3,335,737 | -0.28(-0.83%) |
Sep 07, 2016 | 33.17 | 33.50 | 33.10 | 33.40 | 3,018,842 | +0.09(+0.26%) |
Sep 06, 2016 | 33.24 | 33.40 | 33.02 | 33.31 | 3,769,455 | +0.16(+0.47%) |
Sep 02, 2016 | 33.07 | 33.15 | 33.15 | 33.15 | 2,455,020 | +0.28(+0.84%) |
Sep 01, 2016 | 32.80 | 33.07 | 32.60 | 32.88 | 3,130,167 | +0.15(+0.45%) |
Aug 31, 2016 | 32.94 | 33.00 | 32.51 | 32.73 | 3,302,796 | -0.34(-1.02%) |
Aug 30, 2016 | 33.00 | 33.30 | 32.94 | 33.07 | 3,665,522 | +0.06(+0.18%) |
Aug 29, 2016 | 32.94 | 33.36 | 32.92 | 33.00 | 4,065,548 | +0.01(+0.02%) |
Aug 26, 2016 | 32.83 | 33.54 | 32.77 | 33.00 | 8,064,120 | +0.34(+1.03%) |
Aug 25, 2016 | 31.41 | 32.88 | 31.28 | 32.66 | 10,333,529 | +1.24(+3.93%) |
Aug 24, 2016 | 31.72 | 31.72 | 31.37 | 31.43 | 2,190,500 | -0.27(-0.85%) |
Aug 23, 2016 | 31.71 | 31.88 | 31.52 | 31.70 | 2,723,046 | +0.27(+0.86%) |
Aug 22, 2016 | 31.82 | 31.82 | 31.10 | 31.43 | 5,129,157 | -0.61(-1.90%) |
Aug 19, 2016 | 31.95 | 32.11 | 31.63 | 32.03 | 2,593,027 | -0.10(-0.32%) |
Aug 18, 2016 | 31.92 | 32.19 | 31.90 | 32.13 | 3,337,184 | +0.20(+0.63%) |
Aug 17, 2016 | 31.56 | 31.95 | 31.53 | 31.93 | 3,636,847 | +0.44(+1.39%) |
Aug 16, 2016 | 31.35 | 32.05 | 31.34 | 31.49 | 4,297,515 | +0.23(+0.73%) |
Aug 15, 2016 | 31.38 | 31.64 | 31.26 | 31.26 | 3,091,079 | -0.12(-0.39%) |
Aug 12, 2016 | 31.61 | 31.74 | 31.25 | 31.38 | 3,215,176 | -0.29(-0.92%) |
Aug 11, 2016 | 31.36 | 31.74 | 31.36 | 31.68 | 3,982,693 | +0.39(+1.25%) |
Aug 10, 2016 | 30.80 | 31.68 | 30.80 | 31.28 | 6,064,085 | +0.49(+1.58%) |
Aug 09, 2016 | 30.89 | 31.09 | 30.77 | 30.80 | 1,757,773 | -0.08(-0.26%) |
Aug 08, 2016 | 30.71 | 30.98 | 30.65 | 30.88 | 3,160,189 | +0.13(+0.43%) |
Aug 05, 2016 | 30.83 | 31.07 | 30.68 | 30.74 | 2,615,715 | +0.11(+0.35%) |
Aug 04, 2016 | 30.66 | 31.01 | 30.57 | 30.64 | 3,083,039 | +0.05(+0.17%) |
Aug 03, 2016 | 30.34 | 30.64 | 30.20 | 30.58 | 2,132,493 | +0.23(+0.77%) |
Aug 02, 2016 | 30.35 | 30.52 | 30.23 | 30.35 | 2,997,421 | -0.07(-0.24%) |
Aug 01, 2016 | 30.59 | 30.68 | 30.20 | 30.42 | 3,085,818 | -0.21(-0.68%) |
Jul 29, 2016 | 30.47 | 30.68 | 30.27 | 30.63 | 3,469,518 | +0.05(+0.17%) |
Jul 28, 2016 | 30.42 | 30.94 | 30.04 | 30.57 | 4,809,850 | +0.09(+0.31%) |
Jul 27, 2016 | 30.54 | 30.66 | 30.15 | 30.48 | 4,353,941 | -0.06(-0.20%) |
Jul 26, 2016 | 30.21 | 30.56 | 30.12 | 30.54 | 2,393,342 | +0.37(+1.24%) |
Jul 25, 2016 | 30.11 | 30.17 | 29.89 | 30.17 | 2,098,020 | +0.00(+0.00%) |
Jul 22, 2016 | 30.05 | 30.23 | 29.92 | 30.17 | 2,380,316 | +0.16(+0.53%) |
Jul 21, 2016 | 30.13 | 30.30 | 29.90 | 30.01 | 2,710,934 | -0.09(-0.29%) |
Jul 20, 2016 | 30.09 | 30.40 | 30.01 | 30.09 | 3,611,760 | +0.03(+0.09%) |
Jul 19, 2016 | 30.38 | 30.52 | 29.96 | 30.07 | 4,349,876 | -0.37(-1.23%) |
Jul 18, 2016 | 30.40 | 30.51 | 30.16 | 30.44 | 3,169,516 | +0.04(+0.13%) |
Jul 15, 2016 | 29.69 | 30.74 | 29.69 | 30.40 | 8,063,145 | +0.95(+3.22%) |
Jul 14, 2016 | 29.75 | 29.87 | 29.40 | 29.45 | 4,555,873 | -0.13(-0.43%) |
Jul 13, 2016 | 29.55 | 29.69 | 29.32 | 29.58 | 4,215,002 | +0.05(+0.16%) |
Jul 12, 2016 | 28.96 | 29.56 | 28.94 | 29.53 | 4,247,199 | +0.76(+2.65%) |
Jul 11, 2016 | 28.56 | 28.82 | 28.40 | 28.77 | 2,974,231 | +0.19(+0.65%) |
Jul 08, 2016 | 28.26 | 28.66 | 28.01 | 28.58 | 3,401,922 | +0.57(+2.03%) |
Jul 07, 2016 | 28.05 | 28.40 | 27.86 | 28.01 | 3,465,476 | -0.04(-0.14%) |
Jul 06, 2016 | 27.87 | 28.08 | 27.47 | 28.05 | 5,186,092 | +0.13(+0.48%) |
Jul 05, 2016 | 28.28 | 28.36 | 27.76 | 27.92 | 2,726,180 | -0.64(-2.22%) |