Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.33 | 33.52 | 33.17 | 33.44 | 6,952,825 | +0.41(+1.23%) |
Sep 29, 2016 | 33.34 | 33.38 | 33.02 | 33.03 | 6,281,363 | -0.23(-0.70%) |
Sep 28, 2016 | 33.66 | 33.75 | 33.16 | 33.26 | 5,985,382 | -0.38(-1.13%) |
Sep 27, 2016 | 33.66 | 33.77 | 33.51 | 33.64 | 6,347,137 | +0.03(+0.08%) |
Sep 26, 2016 | 33.83 | 33.83 | 33.46 | 33.62 | 7,594,935 | -0.38(-1.10%) |
Sep 23, 2016 | 34.20 | 34.30 | 33.94 | 33.99 | 8,058,946 | -0.21(-0.63%) |
Sep 22, 2016 | 34.25 | 34.49 | 34.04 | 34.21 | 6,808,093 | +0.18(+0.53%) |
Sep 21, 2016 | 33.62 | 34.05 | 33.59 | 34.03 | 5,498,871 | +0.47(+1.39%) |
Sep 20, 2016 | 33.54 | 34.12 | 33.51 | 33.56 | 7,854,125 | +0.17(+0.50%) |
Sep 19, 2016 | 33.56 | 33.65 | 33.39 | 33.40 | 4,896,658 | +0.01(+0.03%) |
Sep 16, 2016 | 33.39 | 33.58 | 33.24 | 33.39 | 7,805,613 | -0.17(-0.49%) |
Sep 15, 2016 | 33.13 | 33.63 | 33.06 | 33.55 | 10,873,225 | +0.39(+1.17%) |
Sep 14, 2016 | 33.26 | 33.36 | 33.04 | 33.17 | 7,964,747 | -0.06(-0.19%) |
Sep 13, 2016 | 33.53 | 33.67 | 33.12 | 33.23 | 8,279,986 | -0.56(-1.65%) |
Sep 12, 2016 | 33.43 | 33.86 | 33.41 | 33.79 | 11,143,409 | +0.36(+1.07%) |
Sep 09, 2016 | 33.85 | 33.86 | 33.43 | 33.43 | 10,334,194 | -0.65(-1.92%) |
Sep 08, 2016 | 34.56 | 34.66 | 34.00 | 34.08 | 11,042,080 | -0.59(-1.72%) |
Sep 07, 2016 | 34.58 | 34.78 | 34.51 | 34.68 | 6,365,249 | +0.09(+0.27%) |
Sep 06, 2016 | 34.65 | 34.66 | 34.39 | 34.58 | 7,037,613 | -0.15(-0.44%) |
Sep 02, 2016 | 34.77 | 34.73 | 34.73 | 34.73 | 6,966,105 | -0.02(-0.06%) |
Sep 01, 2016 | 34.72 | 34.81 | 34.36 | 34.76 | 7,630,165 | +0.13(+0.37%) |
Aug 31, 2016 | 34.64 | 34.79 | 34.42 | 34.63 | 8,129,920 | -0.02(-0.05%) |
Aug 30, 2016 | 35.08 | 35.13 | 34.56 | 34.65 | 7,734,758 | -0.49(-1.39%) |
Aug 29, 2016 | 35.13 | 35.39 | 35.07 | 35.13 | 6,295,206 | -0.05(-0.15%) |
Aug 26, 2016 | 35.24 | 35.55 | 35.11 | 35.19 | 9,064,754 | -0.05(-0.14%) |
Aug 25, 2016 | 35.09 | 35.32 | 34.99 | 35.24 | 10,001,758 | +0.10(+0.28%) |
Aug 24, 2016 | 35.11 | 35.32 | 35.07 | 35.14 | 5,752,382 | -0.05(-0.14%) |
Aug 23, 2016 | 35.52 | 35.53 | 35.18 | 35.19 | 6,279,325 | -0.18(-0.52%) |
Aug 22, 2016 | 35.44 | 35.48 | 35.13 | 35.37 | 7,388,834 | -0.11(-0.32%) |
Aug 19, 2016 | 34.83 | 35.52 | 34.79 | 35.48 | 14,157,868 | +0.69(+1.98%) |
Aug 18, 2016 | 35.04 | 35.12 | 34.73 | 34.79 | 8,800,094 | -0.17(-0.49%) |
Aug 17, 2016 | 34.80 | 35.37 | 34.65 | 34.96 | 15,088,585 | +0.10(+0.28%) |
Aug 16, 2016 | 35.89 | 36.26 | 34.85 | 34.86 | 27,995,526 | -2.15(-5.80%) |
Aug 15, 2016 | 37.40 | 37.40 | 36.84 | 37.01 | 12,415,201 | -0.04(-0.12%) |
Aug 12, 2016 | 36.75 | 37.12 | 36.69 | 37.06 | 6,101,960 | +0.20(+0.53%) |
Aug 11, 2016 | 37.11 | 37.35 | 36.35 | 36.86 | 8,365,959 | +0.40(+1.09%) |
Aug 10, 2016 | 36.31 | 36.53 | 36.22 | 36.46 | 6,135,445 | +0.29(+0.79%) |
Aug 09, 2016 | 36.35 | 36.47 | 36.10 | 36.17 | 5,369,805 | -0.19(-0.52%) |
Aug 08, 2016 | 36.62 | 36.67 | 36.31 | 36.36 | 7,227,444 | -0.18(-0.49%) |
Aug 05, 2016 | 36.38 | 36.58 | 36.27 | 36.54 | 5,870,343 | +0.31(+0.85%) |
Aug 04, 2016 | 36.00 | 36.29 | 35.96 | 36.23 | 5,797,064 | +0.26(+0.72%) |
Aug 03, 2016 | 35.45 | 35.97 | 35.28 | 35.97 | 6,449,946 | +0.16(+0.46%) |
Aug 02, 2016 | 36.38 | 36.42 | 35.79 | 35.81 | 5,814,622 | -0.68(-1.86%) |
Aug 01, 2016 | 36.41 | 36.58 | 36.22 | 36.49 | 5,590,987 | +0.06(+0.17%) |
Jul 29, 2016 | 36.20 | 36.49 | 36.14 | 36.42 | 6,243,700 | +0.21(+0.59%) |
Jul 28, 2016 | 36.10 | 36.26 | 35.89 | 36.21 | 5,363,749 | +0.03(+0.07%) |
Jul 27, 2016 | 36.35 | 36.41 | 36.10 | 36.18 | 7,780,057 | -0.01(-0.02%) |
Jul 26, 2016 | 35.98 | 36.22 | 35.85 | 36.19 | 8,002,173 | +0.20(+0.54%) |
Jul 25, 2016 | 35.68 | 36.07 | 35.62 | 36.00 | 6,754,893 | +0.41(+1.16%) |
Jul 22, 2016 | 35.40 | 35.64 | 35.25 | 35.58 | 4,407,327 | +0.31(+0.88%) |
Jul 21, 2016 | 35.48 | 35.56 | 35.16 | 35.27 | 5,055,492 | -0.24(-0.68%) |
Jul 20, 2016 | 35.48 | 35.60 | 35.32 | 35.51 | 5,470,864 | +0.14(+0.40%) |
Jul 19, 2016 | 35.45 | 35.60 | 35.28 | 35.37 | 5,854,434 | +0.04(+0.11%) |
Jul 18, 2016 | 34.94 | 35.42 | 34.92 | 35.33 | 8,725,402 | +0.65(+1.86%) |
Jul 15, 2016 | 34.90 | 34.98 | 34.64 | 34.68 | 5,769,790 | -0.11(-0.31%) |
Jul 14, 2016 | 35.12 | 35.14 | 34.71 | 34.79 | 5,993,050 | -0.04(-0.13%) |
Jul 13, 2016 | 35.12 | 35.12 | 34.78 | 34.83 | 5,600,877 | -0.16(-0.46%) |
Jul 12, 2016 | 35.11 | 35.13 | 34.89 | 34.99 | 6,786,861 | -0.11(-0.30%) |
Jul 11, 2016 | 35.11 | 35.29 | 34.97 | 35.10 | 6,042,305 | -0.09(-0.27%) |
Jul 08, 2016 | 34.66 | 35.21 | 34.44 | 35.19 | 6,421,502 | +0.75(+2.19%) |
Jul 07, 2016 | 34.47 | 34.61 | 34.24 | 34.44 | 6,033,930 | -0.15(-0.44%) |
Jul 06, 2016 | 34.13 | 34.62 | 34.04 | 34.59 | 7,161,966 | +0.44(+1.29%) |
Jul 05, 2016 | 34.20 | 34.38 | 33.97 | 34.15 | 5,065,050 | -0.15(-0.44%) |