Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.31 | 33.05 | 31.88 | 32.50 | 2,335,021 | +0.46(+1.42%) |
Sep 29, 2016 | 32.85 | 33.17 | 31.80 | 32.05 | 2,159,403 | -1.04(-3.13%) |
Sep 28, 2016 | 34.32 | 34.39 | 32.40 | 33.08 | 4,029,127 | -0.90(-2.66%) |
Sep 27, 2016 | 37.01 | 37.56 | 33.64 | 33.99 | 7,564,063 | -3.00(-8.12%) |
Sep 26, 2016 | 35.40 | 37.03 | 35.29 | 36.99 | 2,700,969 | +1.37(+3.84%) |
Sep 23, 2016 | 36.33 | 36.66 | 35.52 | 35.62 | 1,938,605 | -0.90(-2.47%) |
Sep 22, 2016 | 36.51 | 36.92 | 36.20 | 36.52 | 2,529,272 | +0.25(+0.68%) |
Sep 21, 2016 | 35.27 | 36.38 | 35.20 | 36.28 | 1,973,223 | +1.11(+3.16%) |
Sep 20, 2016 | 35.81 | 35.81 | 34.91 | 35.16 | 3,095,868 | -0.50(-1.41%) |
Sep 19, 2016 | 35.90 | 36.37 | 35.49 | 35.67 | 4,142,704 | -0.13(-0.37%) |
Sep 16, 2016 | 35.04 | 36.10 | 34.58 | 35.80 | 21,674,034 | +2.47(+7.41%) |
Sep 15, 2016 | 32.66 | 33.59 | 32.66 | 33.33 | 1,098,452 | +0.65(+1.98%) |
Sep 14, 2016 | 32.02 | 32.75 | 31.23 | 32.68 | 1,681,842 | +0.67(+2.08%) |
Sep 13, 2016 | 33.67 | 34.33 | 31.98 | 32.02 | 1,917,576 | -2.14(-6.26%) |
Sep 12, 2016 | 33.92 | 34.53 | 33.37 | 34.16 | 2,336,895 | -0.21(-0.61%) |
Sep 09, 2016 | 35.85 | 36.14 | 34.34 | 34.37 | 1,499,771 | -1.95(-5.36%) |
Sep 08, 2016 | 36.01 | 36.41 | 35.54 | 36.31 | 893,236 | +0.21(+0.58%) |
Sep 07, 2016 | 34.21 | 36.10 | 34.21 | 36.10 | 1,597,261 | +1.94(+5.67%) |
Sep 06, 2016 | 34.16 | 34.39 | 33.62 | 34.17 | 1,178,255 | +0.07(+0.20%) |
Sep 02, 2016 | 34.56 | 34.10 | 34.10 | 34.10 | 721,918 | -0.17(-0.50%) |
Sep 01, 2016 | 34.37 | 35.22 | 33.87 | 34.27 | 1,292,943 | -0.06(-0.17%) |
Aug 31, 2016 | 34.00 | 34.50 | 33.32 | 34.33 | 1,118,087 | +0.19(+0.56%) |
Aug 30, 2016 | 34.56 | 35.09 | 33.94 | 34.14 | 687,396 | -0.36(-1.05%) |
Aug 29, 2016 | 33.98 | 34.67 | 33.98 | 34.50 | 721,597 | +0.63(+1.85%) |
Aug 26, 2016 | 33.93 | 34.62 | 33.58 | 33.87 | 1,585,465 | +0.22(+0.65%) |
Aug 25, 2016 | 34.38 | 34.67 | 33.55 | 33.65 | 1,248,749 | -0.55(-1.61%) |
Aug 24, 2016 | 35.09 | 35.46 | 34.11 | 34.20 | 1,148,927 | -1.07(-3.04%) |
Aug 23, 2016 | 35.40 | 36.03 | 35.17 | 35.28 | 723,139 | +0.08(+0.22%) |
Aug 22, 2016 | 34.93 | 35.42 | 34.48 | 35.20 | 1,837,663 | +0.01(+0.03%) |
Aug 19, 2016 | 35.08 | 35.22 | 34.63 | 35.19 | 1,209,985 | -0.09(-0.24%) |
Aug 18, 2016 | 34.51 | 35.71 | 34.51 | 35.28 | 2,927,771 | +0.67(+1.95%) |
Aug 17, 2016 | 34.56 | 34.76 | 34.03 | 34.60 | 1,751,385 | -0.08(-0.22%) |
Aug 16, 2016 | 35.10 | 35.28 | 34.59 | 34.68 | 1,748,841 | -0.55(-1.56%) |
Aug 15, 2016 | 34.83 | 35.74 | 34.79 | 35.23 | 2,912,955 | +0.67(+1.92%) |
Aug 12, 2016 | 35.00 | 35.18 | 34.48 | 34.56 | 1,963,023 | -0.57(-1.62%) |
Aug 11, 2016 | 36.10 | 36.53 | 35.11 | 35.13 | 2,210,135 | -0.79(-2.20%) |
Aug 10, 2016 | 36.55 | 36.71 | 35.86 | 35.92 | 1,217,475 | -0.50(-1.38%) |
Aug 09, 2016 | 36.59 | 36.82 | 35.30 | 36.43 | 2,555,515 | -0.42(-1.13%) |
Aug 08, 2016 | 36.47 | 37.23 | 36.45 | 36.85 | 2,335,947 | +0.40(+1.10%) |
Aug 05, 2016 | 36.59 | 36.98 | 36.10 | 36.45 | 3,319,062 | +0.27(+0.74%) |
Aug 04, 2016 | 35.16 | 36.58 | 34.82 | 36.18 | 2,459,819 | +1.13(+3.23%) |
Aug 03, 2016 | 35.08 | 35.62 | 34.01 | 35.05 | 4,567,345 | +2.02(+6.13%) |
Aug 02, 2016 | 34.01 | 34.33 | 32.24 | 33.03 | 4,273,508 | -1.18(-3.44%) |
Aug 01, 2016 | 34.89 | 34.89 | 34.16 | 34.20 | 2,332,475 | -0.69(-1.99%) |
Jul 29, 2016 | 34.74 | 35.08 | 34.41 | 34.90 | 1,898,598 | +0.00(+0.00%) |
Jul 28, 2016 | 35.21 | 35.36 | 34.69 | 34.90 | 1,635,239 | -0.59(-1.66%) |
Jul 27, 2016 | 36.46 | 36.63 | 35.26 | 35.49 | 2,394,988 | -0.65(-1.79%) |
Jul 26, 2016 | 36.06 | 36.48 | 35.65 | 36.13 | 1,384,394 | +0.31(+0.88%) |
Jul 25, 2016 | 35.87 | 36.47 | 35.34 | 35.82 | 1,341,983 | -0.09(-0.24%) |
Jul 22, 2016 | 35.08 | 36.12 | 34.74 | 35.90 | 2,790,370 | +0.85(+2.41%) |
Jul 21, 2016 | 34.91 | 36.07 | 34.91 | 35.06 | 2,238,162 | -0.05(-0.14%) |
Jul 20, 2016 | 34.50 | 35.44 | 34.35 | 35.11 | 1,691,801 | +0.61(+1.76%) |
Jul 19, 2016 | 34.59 | 34.94 | 34.35 | 34.50 | 1,207,620 | -0.38(-1.09%) |
Jul 18, 2016 | 34.45 | 35.10 | 34.27 | 34.88 | 1,314,170 | +0.44(+1.27%) |
Jul 15, 2016 | 34.09 | 34.54 | 33.85 | 34.44 | 1,151,612 | +0.24(+0.69%) |
Jul 14, 2016 | 34.06 | 34.77 | 34.06 | 34.20 | 1,571,242 | +0.52(+1.55%) |
Jul 13, 2016 | 33.93 | 34.06 | 33.02 | 33.68 | 1,581,445 | -0.08(-0.23%) |
Jul 12, 2016 | 33.57 | 34.06 | 33.31 | 33.76 | 2,594,579 | +0.75(+2.27%) |
Jul 11, 2016 | 33.24 | 34.11 | 32.51 | 33.01 | 2,904,611 | +0.12(+0.38%) |
Jul 08, 2016 | 29.97 | 32.92 | 29.36 | 32.88 | 4,072,032 | +3.52(+12.01%) |
Jul 07, 2016 | 29.02 | 30.32 | 29.02 | 29.36 | 1,386,498 | -0.32(-1.09%) |
Jul 05, 2016 | 30.50 | 30.73 | 29.25 | 29.68 | 1,720,414 | -1.14(-3.70%) |