Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.41 | 32.32 | 31.36 | 32.16 | 1,803,518 | +0.71(+2.27%) |
Sep 29, 2016 | 32.22 | 32.41 | 31.28 | 31.44 | 3,065,908 | -1.38(-4.19%) |
Sep 28, 2016 | 32.44 | 32.85 | 32.44 | 32.82 | 1,234,967 | +0.44(+1.36%) |
Sep 27, 2016 | 31.81 | 32.38 | 31.81 | 32.38 | 754,627 | +0.47(+1.46%) |
Sep 26, 2016 | 31.87 | 32.04 | 31.67 | 31.91 | 752,073 | -0.10(-0.32%) |
Sep 23, 2016 | 32.12 | 32.33 | 31.95 | 32.01 | 797,679 | -0.22(-0.68%) |
Sep 22, 2016 | 32.12 | 32.27 | 31.96 | 32.23 | 993,748 | +0.36(+1.12%) |
Sep 21, 2016 | 31.56 | 31.92 | 31.41 | 31.88 | 1,155,936 | +0.50(+1.60%) |
Sep 20, 2016 | 31.45 | 31.61 | 31.27 | 31.38 | 1,249,547 | +0.08(+0.24%) |
Sep 19, 2016 | 31.76 | 31.76 | 31.23 | 31.30 | 887,675 | -0.26(-0.83%) |
Sep 16, 2016 | 31.47 | 31.61 | 31.26 | 31.56 | 1,967,521 | -0.08(-0.27%) |
Sep 15, 2016 | 31.35 | 31.87 | 31.24 | 31.65 | 903,907 | +0.22(+0.70%) |
Sep 14, 2016 | 31.79 | 31.92 | 31.32 | 31.43 | 1,580,852 | -0.39(-1.23%) |
Sep 13, 2016 | 31.89 | 32.13 | 31.69 | 31.82 | 1,099,834 | -0.42(-1.29%) |
Sep 12, 2016 | 31.46 | 32.29 | 31.39 | 32.23 | 876,682 | +0.55(+1.74%) |
Sep 09, 2016 | 32.14 | 32.29 | 31.68 | 31.68 | 998,152 | -0.65(-2.02%) |
Sep 08, 2016 | 32.47 | 32.64 | 32.34 | 32.34 | 1,147,933 | -0.29(-0.89%) |
Sep 07, 2016 | 32.54 | 32.88 | 32.37 | 32.63 | 1,242,793 | +0.08(+0.26%) |
Sep 06, 2016 | 32.70 | 32.70 | 32.29 | 32.54 | 729,336 | -0.16(-0.49%) |
Sep 02, 2016 | 32.63 | 32.70 | 32.70 | 32.70 | 759,249 | +0.24(+0.73%) |
Sep 01, 2016 | 32.56 | 32.70 | 32.06 | 32.46 | 845,275 | -0.09(-0.29%) |
Aug 31, 2016 | 32.82 | 32.86 | 32.25 | 32.56 | 1,302,484 | -0.26(-0.80%) |
Aug 30, 2016 | 32.59 | 32.82 | 32.57 | 32.82 | 937,873 | +0.25(+0.76%) |
Aug 29, 2016 | 32.70 | 32.88 | 32.52 | 32.57 | 979,223 | +0.01(+0.03%) |
Aug 26, 2016 | 32.66 | 33.08 | 32.40 | 32.57 | 1,007,608 | -0.05(-0.16%) |
Aug 25, 2016 | 32.53 | 32.88 | 32.53 | 32.62 | 1,164,003 | +0.05(+0.16%) |
Aug 24, 2016 | 32.63 | 32.93 | 32.46 | 32.57 | 1,327,423 | +0.04(+0.13%) |
Aug 23, 2016 | 32.76 | 33.08 | 32.45 | 32.52 | 1,338,972 | +0.00(+0.00%) |
Aug 22, 2016 | 32.73 | 32.88 | 32.34 | 32.52 | 1,498,363 | -0.19(-0.59%) |
Aug 19, 2016 | 32.21 | 32.76 | 32.20 | 32.72 | 1,664,748 | +0.41(+1.25%) |
Aug 18, 2016 | 31.88 | 32.35 | 31.86 | 32.31 | 1,699,303 | +0.54(+1.70%) |
Aug 17, 2016 | 31.70 | 31.81 | 31.55 | 31.77 | 1,167,001 | +0.11(+0.35%) |
Aug 16, 2016 | 31.47 | 31.89 | 31.40 | 31.66 | 1,415,038 | +0.07(+0.21%) |
Aug 15, 2016 | 31.57 | 31.86 | 31.56 | 31.59 | 848,541 | +0.17(+0.54%) |
Aug 12, 2016 | 31.58 | 31.58 | 31.19 | 31.43 | 1,807,467 | -0.24(-0.77%) |
Aug 11, 2016 | 31.32 | 31.80 | 31.32 | 31.67 | 1,277,995 | +0.45(+1.43%) |
Aug 10, 2016 | 31.60 | 31.72 | 31.09 | 31.22 | 1,445,642 | -0.38(-1.20%) |
Aug 09, 2016 | 31.49 | 32.00 | 31.42 | 31.60 | 1,291,674 | +0.11(+0.35%) |
Aug 08, 2016 | 31.67 | 32.04 | 31.46 | 31.49 | 1,527,290 | -0.03(-0.11%) |
Aug 05, 2016 | 31.28 | 31.76 | 31.21 | 31.53 | 2,357,312 | +0.46(+1.47%) |
Aug 04, 2016 | 31.03 | 31.10 | 30.83 | 31.07 | 1,136,693 | -0.02(-0.05%) |
Aug 03, 2016 | 30.72 | 31.20 | 30.69 | 31.09 | 929,839 | +0.27(+0.88%) |
Aug 02, 2016 | 31.33 | 31.33 | 30.49 | 30.82 | 1,396,751 | -0.03(-0.08%) |
Aug 01, 2016 | 30.85 | 30.97 | 30.42 | 30.84 | 1,915,909 | -0.02(-0.05%) |
Jul 29, 2016 | 31.32 | 31.32 | 30.84 | 30.86 | 1,598,060 | -0.54(-1.72%) |
Jul 28, 2016 | 31.15 | 31.67 | 31.00 | 31.40 | 2,727,363 | +0.27(+0.87%) |
Jul 27, 2016 | 30.35 | 31.37 | 30.12 | 31.13 | 7,399,567 | -3.88(-11.07%) |
Jul 26, 2016 | 34.77 | 35.05 | 34.67 | 35.01 | 1,621,612 | +0.42(+1.22%) |
Jul 25, 2016 | 34.54 | 35.00 | 34.41 | 34.58 | 847,647 | -0.03(-0.07%) |
Jul 22, 2016 | 34.61 | 34.80 | 34.31 | 34.61 | 611,784 | +0.10(+0.29%) |
Jul 21, 2016 | 34.09 | 34.59 | 33.87 | 34.51 | 995,828 | +0.48(+1.41%) |
Jul 20, 2016 | 33.52 | 34.24 | 33.39 | 34.03 | 853,262 | +0.62(+1.87%) |
Jul 19, 2016 | 33.58 | 33.62 | 33.25 | 33.40 | 907,136 | -0.18(-0.53%) |
Jul 18, 2016 | 33.33 | 33.63 | 33.21 | 33.58 | 726,815 | +0.34(+1.02%) |
Jul 15, 2016 | 33.50 | 33.70 | 33.22 | 33.24 | 871,490 | -0.09(-0.28%) |
Jul 14, 2016 | 33.25 | 33.60 | 33.16 | 33.33 | 1,508,753 | +0.45(+1.36%) |
Jul 13, 2016 | 33.01 | 33.24 | 32.41 | 32.89 | 1,501,445 | -0.84(-2.50%) |
Jul 12, 2016 | 33.52 | 33.78 | 33.47 | 33.73 | 1,054,342 | +0.65(+1.97%) |
Jul 11, 2016 | 32.83 | 33.19 | 32.81 | 33.08 | 602,963 | +0.43(+1.32%) |
Jul 08, 2016 | 32.28 | 33.11 | 31.91 | 32.65 | 1,711,113 | +0.74(+2.33%) |
Jul 07, 2016 | 31.67 | 32.24 | 31.64 | 31.91 | 1,305,456 | +0.37(+1.18%) |
Jul 06, 2016 | 31.16 | 31.66 | 31.00 | 31.54 | 1,137,021 | +0.35(+1.11%) |
Jul 05, 2016 | 31.80 | 31.89 | 30.99 | 31.19 | 1,051,257 | -0.97(-3.02%) |