Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.03 | 35.45 | 34.91 | 35.23 | 2,932,798 | +0.39(+1.11%) |
Sep 29, 2016 | 34.60 | 35.07 | 34.17 | 34.84 | 3,196,072 | +0.18(+0.51%) |
Sep 28, 2016 | 34.73 | 34.88 | 34.51 | 34.66 | 1,379,251 | +0.05(+0.15%) |
Sep 27, 2016 | 34.00 | 34.68 | 33.83 | 34.61 | 1,540,710 | +0.51(+1.50%) |
Sep 26, 2016 | 34.27 | 34.34 | 34.00 | 34.10 | 2,460,659 | -0.31(-0.90%) |
Sep 23, 2016 | 34.57 | 34.73 | 34.18 | 34.41 | 1,684,445 | -0.22(-0.64%) |
Sep 22, 2016 | 34.46 | 34.66 | 34.20 | 34.63 | 1,926,416 | +0.38(+1.11%) |
Sep 21, 2016 | 34.23 | 34.34 | 33.91 | 34.25 | 1,986,514 | +0.14(+0.41%) |
Sep 20, 2016 | 34.36 | 34.50 | 34.02 | 34.11 | 2,404,574 | -0.02(-0.05%) |
Sep 19, 2016 | 34.48 | 34.76 | 34.05 | 34.13 | 2,138,142 | -0.11(-0.33%) |
Sep 16, 2016 | 34.69 | 34.69 | 33.88 | 34.24 | 5,186,584 | -0.16(-0.46%) |
Sep 15, 2016 | 34.04 | 34.58 | 33.87 | 34.40 | 2,057,377 | +0.43(+1.27%) |
Sep 14, 2016 | 33.78 | 34.19 | 33.61 | 33.97 | 1,858,342 | +0.29(+0.86%) |
Sep 13, 2016 | 34.00 | 34.29 | 33.59 | 33.68 | 1,968,843 | -0.48(-1.39%) |
Sep 12, 2016 | 33.52 | 34.21 | 33.47 | 34.15 | 2,580,714 | +0.40(+1.18%) |
Sep 09, 2016 | 34.62 | 34.94 | 33.38 | 33.76 | 4,305,058 | -1.23(-3.51%) |
Sep 08, 2016 | 34.91 | 35.15 | 34.85 | 34.98 | 3,044,563 | +0.02(+0.05%) |
Sep 07, 2016 | 35.29 | 35.51 | 34.84 | 34.96 | 3,762,098 | -0.81(-2.27%) |
Sep 06, 2016 | 36.33 | 36.47 | 35.69 | 35.78 | 2,012,582 | -0.50(-1.39%) |
Sep 02, 2016 | 36.39 | 36.28 | 36.28 | 36.28 | 1,684,882 | -0.07(-0.19%) |
Sep 01, 2016 | 35.93 | 36.36 | 35.70 | 36.35 | 1,987,712 | +0.42(+1.18%) |
Aug 31, 2016 | 36.00 | 36.25 | 35.92 | 35.93 | 2,806,128 | -0.15(-0.42%) |
Aug 30, 2016 | 36.12 | 36.49 | 35.74 | 36.08 | 1,580,661 | +0.05(+0.15%) |
Aug 29, 2016 | 36.26 | 36.36 | 35.94 | 36.02 | 1,565,180 | -0.22(-0.61%) |
Aug 26, 2016 | 36.13 | 36.72 | 36.06 | 36.24 | 3,134,618 | +0.15(+0.42%) |
Aug 25, 2016 | 35.91 | 36.29 | 35.80 | 36.09 | 2,050,209 | +0.04(+0.10%) |
Aug 24, 2016 | 36.07 | 36.22 | 35.92 | 36.06 | 1,609,445 | -0.09(-0.24%) |
Aug 23, 2016 | 36.35 | 36.44 | 36.14 | 36.15 | 1,504,650 | +0.03(+0.07%) |
Aug 22, 2016 | 36.19 | 36.48 | 36.03 | 36.12 | 1,619,237 | -0.04(-0.12%) |
Aug 19, 2016 | 35.46 | 36.33 | 35.46 | 36.16 | 2,051,044 | +0.26(+0.71%) |
Aug 18, 2016 | 35.77 | 35.97 | 35.70 | 35.91 | 1,903,306 | +0.16(+0.44%) |
Aug 17, 2016 | 35.49 | 35.79 | 35.32 | 35.75 | 2,167,014 | +0.19(+0.52%) |
Aug 16, 2016 | 35.70 | 35.76 | 35.44 | 35.56 | 1,952,179 | -0.31(-0.86%) |
Aug 15, 2016 | 35.69 | 36.05 | 35.69 | 35.87 | 2,092,647 | +0.07(+0.20%) |
Aug 12, 2016 | 35.67 | 35.96 | 35.51 | 35.80 | 1,596,626 | +0.14(+0.39%) |
Aug 11, 2016 | 35.97 | 35.97 | 35.64 | 35.66 | 2,339,458 | -0.15(-0.42%) |
Aug 10, 2016 | 35.86 | 35.92 | 35.54 | 35.81 | 2,739,947 | +0.03(+0.07%) |
Aug 09, 2016 | 35.65 | 35.96 | 35.61 | 35.79 | 3,368,127 | +0.30(+0.84%) |
Aug 08, 2016 | 35.61 | 35.79 | 35.42 | 35.49 | 2,521,836 | -0.16(-0.44%) |
Aug 05, 2016 | 36.00 | 36.00 | 35.59 | 35.65 | 2,761,737 | -0.09(-0.24%) |
Aug 04, 2016 | 35.44 | 35.90 | 35.01 | 35.73 | 2,375,496 | +0.28(+0.79%) |
Aug 03, 2016 | 35.06 | 35.47 | 34.86 | 35.45 | 2,132,951 | +0.30(+0.85%) |
Aug 02, 2016 | 35.72 | 36.01 | 35.03 | 35.16 | 1,987,774 | -0.81(-2.24%) |
Aug 01, 2016 | 35.70 | 36.27 | 35.45 | 35.96 | 3,078,059 | +0.27(+0.76%) |
Jul 29, 2016 | 35.69 | 35.84 | 35.36 | 35.69 | 1,801,208 | +0.10(+0.27%) |
Jul 28, 2016 | 36.00 | 36.06 | 35.51 | 35.59 | 3,561,522 | -0.50(-1.38%) |
Jul 27, 2016 | 35.98 | 37.08 | 35.93 | 36.09 | 5,581,645 | +0.29(+0.81%) |
Jul 26, 2016 | 34.31 | 36.14 | 33.97 | 35.80 | 11,308,480 | +1.83(+5.38%) |
Jul 25, 2016 | 33.61 | 34.03 | 33.38 | 33.97 | 2,713,402 | +0.41(+1.23%) |
Jul 22, 2016 | 33.66 | 34.03 | 33.22 | 33.56 | 4,193,599 | +0.56(+1.70%) |
Jul 21, 2016 | 33.47 | 33.51 | 32.82 | 33.00 | 2,622,293 | -0.46(-1.39%) |
Jul 20, 2016 | 32.82 | 33.56 | 32.82 | 33.47 | 2,081,491 | +0.38(+1.14%) |
Jul 19, 2016 | 32.94 | 33.29 | 32.90 | 33.09 | 1,747,085 | -0.27(-0.81%) |
Jul 18, 2016 | 33.40 | 33.49 | 33.20 | 33.36 | 1,518,196 | +0.30(+0.90%) |
Jul 15, 2016 | 33.35 | 33.35 | 33.05 | 33.06 | 2,183,879 | -0.15(-0.45%) |
Jul 14, 2016 | 33.26 | 33.38 | 32.77 | 33.21 | 1,271,557 | +0.19(+0.58%) |
Jul 13, 2016 | 33.16 | 33.24 | 32.93 | 33.02 | 1,309,937 | +0.00(+0.00%) |
Jul 12, 2016 | 32.85 | 33.02 | 32.66 | 33.02 | 2,275,316 | +0.52(+1.59%) |
Jul 11, 2016 | 32.49 | 32.73 | 32.43 | 32.50 | 1,993,726 | +0.23(+0.70%) |
Jul 08, 2016 | 31.86 | 32.38 | 31.70 | 32.28 | 3,158,432 | +0.58(+1.82%) |
Jul 07, 2016 | 31.22 | 31.80 | 31.22 | 31.70 | 2,260,084 | +0.79(+2.55%) |
Jul 05, 2016 | 30.89 | 31.03 | 30.60 | 30.91 | 2,332,262 | -0.16(-0.51%) |