Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.68 | 35.65 | 34.57 | 35.29 | 7,703,599 | +0.76(+2.21%) |
Sep 29, 2016 | 34.36 | 35.28 | 34.31 | 34.53 | 6,414,244 | -0.02(-0.06%) |
Sep 28, 2016 | 34.80 | 35.53 | 34.48 | 34.55 | 6,520,948 | -0.15(-0.44%) |
Sep 27, 2016 | 33.72 | 34.82 | 33.64 | 34.70 | 5,212,147 | +1.03(+3.06%) |
Sep 26, 2016 | 33.92 | 34.26 | 33.60 | 33.67 | 7,628,920 | -0.60(-1.74%) |
Sep 23, 2016 | 34.03 | 34.38 | 33.70 | 34.27 | 4,775,582 | +0.29(+0.85%) |
Sep 22, 2016 | 33.70 | 34.73 | 33.59 | 33.98 | 7,717,305 | +0.56(+1.67%) |
Sep 21, 2016 | 33.74 | 33.88 | 32.68 | 33.42 | 10,797,922 | -0.46(-1.37%) |
Sep 20, 2016 | 34.46 | 34.57 | 33.86 | 33.88 | 6,915,665 | -0.28(-0.82%) |
Sep 19, 2016 | 34.37 | 34.81 | 34.07 | 34.16 | 5,625,221 | -0.05(-0.14%) |
Sep 16, 2016 | 34.95 | 35.05 | 34.19 | 34.21 | 11,126,484 | -0.89(-2.53%) |
Sep 15, 2016 | 35.00 | 35.31 | 34.56 | 35.10 | 8,097,652 | +0.02(+0.06%) |
Sep 14, 2016 | 35.66 | 35.86 | 34.94 | 35.08 | 8,395,902 | -0.94(-2.62%) |
Sep 13, 2016 | 36.74 | 36.93 | 35.88 | 36.02 | 9,679,634 | -0.94(-2.53%) |
Sep 12, 2016 | 35.88 | 36.99 | 35.30 | 36.96 | 12,407,751 | -0.14(-0.39%) |
Sep 09, 2016 | 37.59 | 37.92 | 36.79 | 37.10 | 8,946,571 | -0.83(-2.19%) |
Sep 08, 2016 | 37.28 | 37.99 | 37.04 | 37.93 | 7,367,293 | +0.58(+1.55%) |
Sep 07, 2016 | 36.15 | 38.09 | 36.07 | 37.35 | 14,290,904 | +1.73(+4.84%) |
Sep 06, 2016 | 35.13 | 35.64 | 35.05 | 35.63 | 5,707,432 | +0.41(+1.18%) |
Sep 02, 2016 | 34.70 | 35.21 | 35.21 | 35.21 | 5,632,432 | +0.28(+0.80%) |
Sep 01, 2016 | 35.21 | 35.38 | 34.59 | 34.93 | 7,200,582 | -0.06(-0.17%) |
Aug 31, 2016 | 35.64 | 35.65 | 34.34 | 34.99 | 13,602,800 | -0.72(-2.02%) |
Aug 30, 2016 | 34.17 | 36.01 | 34.07 | 35.71 | 15,052,748 | +0.85(+2.43%) |
Aug 29, 2016 | 34.83 | 35.10 | 34.75 | 34.86 | 4,934,926 | -0.06(-0.17%) |
Aug 26, 2016 | 35.36 | 35.51 | 34.72 | 34.92 | 6,492,052 | -0.47(-1.33%) |
Aug 25, 2016 | 35.03 | 35.61 | 35.01 | 35.39 | 5,649,976 | +0.07(+0.19%) |
Aug 24, 2016 | 34.96 | 35.65 | 34.88 | 35.33 | 6,168,542 | +0.24(+0.69%) |
Aug 23, 2016 | 35.01 | 35.33 | 34.87 | 35.09 | 5,604,052 | +0.39(+1.11%) |
Aug 22, 2016 | 35.02 | 35.16 | 34.57 | 34.70 | 5,383,688 | -0.47(-1.34%) |
Aug 19, 2016 | 35.12 | 35.41 | 34.80 | 35.17 | 6,925,292 | -0.17(-0.49%) |
Aug 18, 2016 | 35.11 | 35.37 | 34.75 | 35.35 | 5,491,294 | +0.07(+0.19%) |
Aug 17, 2016 | 35.36 | 35.42 | 34.88 | 35.28 | 8,300,099 | -0.14(-0.41%) |
Aug 16, 2016 | 34.38 | 35.46 | 34.34 | 35.42 | 9,736,447 | +0.85(+2.45%) |
Aug 15, 2016 | 33.70 | 34.75 | 33.64 | 34.58 | 7,401,617 | +0.92(+2.72%) |
Aug 12, 2016 | 33.49 | 33.90 | 33.41 | 33.66 | 6,291,116 | -0.04(-0.11%) |
Aug 11, 2016 | 33.01 | 33.81 | 33.00 | 33.70 | 7,953,859 | +0.75(+2.28%) |
Aug 10, 2016 | 33.34 | 33.50 | 32.52 | 32.95 | 6,097,899 | -0.40(-1.19%) |
Aug 09, 2016 | 33.94 | 34.22 | 33.29 | 33.34 | 7,580,703 | +0.23(+0.70%) |
Aug 08, 2016 | 32.98 | 33.62 | 32.89 | 33.11 | 7,408,518 | -0.09(-0.26%) |
Aug 05, 2016 | 32.49 | 33.47 | 32.46 | 33.20 | 17,052,792 | +0.83(+2.56%) |
Aug 04, 2016 | 32.36 | 32.55 | 31.81 | 32.37 | 6,623,611 | +0.10(+0.30%) |
Aug 03, 2016 | 32.26 | 32.73 | 31.97 | 32.27 | 8,562,207 | +0.07(+0.21%) |
Aug 02, 2016 | 34.01 | 34.02 | 32.08 | 32.20 | 12,591,206 | -2.01(-5.87%) |
Aug 01, 2016 | 34.15 | 34.36 | 33.73 | 34.21 | 7,344,221 | +0.10(+0.28%) |
Jul 29, 2016 | 34.85 | 35.31 | 34.12 | 34.12 | 9,509,198 | -0.81(-2.31%) |
Jul 28, 2016 | 34.66 | 35.11 | 34.36 | 34.92 | 6,783,748 | +0.13(+0.39%) |
Jul 27, 2016 | 35.08 | 35.17 | 34.50 | 34.79 | 6,941,752 | -0.34(-0.96%) |
Jul 26, 2016 | 34.51 | 35.25 | 34.26 | 35.13 | 9,230,670 | +0.72(+2.10%) |
Jul 25, 2016 | 34.93 | 34.98 | 34.14 | 34.40 | 9,913,038 | -0.54(-1.54%) |
Jul 22, 2016 | 35.03 | 35.13 | 34.21 | 34.94 | 15,301,084 | +1.35(+4.00%) |
Jul 21, 2016 | 33.73 | 34.17 | 33.10 | 33.60 | 17,090,928 | -0.92(-2.67%) |
Jul 20, 2016 | 34.66 | 35.29 | 34.01 | 34.52 | 13,626,829 | -0.09(-0.25%) |
Jul 19, 2016 | 34.39 | 34.67 | 33.95 | 34.61 | 8,275,554 | -0.02(-0.06%) |
Jul 18, 2016 | 34.63 | 34.92 | 34.37 | 34.63 | 8,955,221 | +0.13(+0.39%) |
Jul 15, 2016 | 34.13 | 34.65 | 33.94 | 34.49 | 10,215,275 | +0.01(+0.03%) |
Jul 14, 2016 | 33.74 | 34.78 | 33.73 | 34.48 | 17,556,518 | +1.37(+4.15%) |
Jul 13, 2016 | 33.64 | 33.90 | 32.79 | 33.11 | 15,830,559 | -0.20(-0.61%) |
Jul 12, 2016 | 31.50 | 33.53 | 31.47 | 33.31 | 26,550,226 | +3.36(+11.23%) |
Jul 11, 2016 | 29.05 | 30.21 | 29.04 | 29.95 | 12,875,621 | +1.08(+3.73%) |
Jul 08, 2016 | 28.64 | 28.25 | 28.25 | 28.87 | 14,213,238 | +0.61(+2.18%) |
Jul 07, 2016 | 27.28 | 28.32 | 27.21 | 28.25 | 12,256,838 | +0.45(+1.62%) |
Jul 05, 2016 | 27.96 | 28.02 | 27.09 | 27.80 | 9,851,481 | -0.38(-1.36%) |