Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.54 | 31.76 | 30.62 | 31.18 | 1,068,614 | -0.43(-1.37%) |
Sep 29, 2016 | 32.06 | 32.06 | 31.28 | 31.61 | 442,674 | -0.32(-1.00%) |
Sep 28, 2016 | 31.93 | 32.03 | 31.51 | 31.93 | 433,275 | +0.05(+0.16%) |
Sep 27, 2016 | 32.14 | 32.38 | 31.74 | 31.88 | 486,509 | -0.16(-0.51%) |
Sep 26, 2016 | 31.98 | 32.19 | 31.90 | 32.04 | 308,789 | -0.04(-0.12%) |
Sep 23, 2016 | 31.34 | 32.38 | 30.81 | 32.08 | 881,121 | -0.42(-1.29%) |
Sep 22, 2016 | 32.22 | 32.67 | 32.19 | 32.50 | 500,639 | +0.28(+0.88%) |
Sep 21, 2016 | 31.43 | 32.25 | 31.43 | 32.22 | 320,352 | +0.89(+2.83%) |
Sep 20, 2016 | 31.26 | 31.57 | 31.24 | 31.33 | 298,743 | +0.11(+0.36%) |
Sep 19, 2016 | 30.66 | 31.23 | 30.60 | 31.22 | 596,945 | +0.47(+1.53%) |
Sep 16, 2016 | 30.78 | 31.00 | 30.65 | 30.75 | 1,424,875 | -0.04(-0.12%) |
Sep 15, 2016 | 30.75 | 30.95 | 30.69 | 30.78 | 341,796 | +0.08(+0.27%) |
Sep 14, 2016 | 30.77 | 31.04 | 30.60 | 30.70 | 333,940 | -0.13(-0.44%) |
Sep 13, 2016 | 30.60 | 30.94 | 30.51 | 30.84 | 605,760 | +0.14(+0.46%) |
Sep 12, 2016 | 30.51 | 30.85 | 30.38 | 30.69 | 428,817 | +0.11(+0.37%) |
Sep 09, 2016 | 31.43 | 31.61 | 30.52 | 30.58 | 452,263 | -1.01(-3.19%) |
Sep 08, 2016 | 31.25 | 31.78 | 31.19 | 31.59 | 329,814 | -0.09(-0.28%) |
Sep 07, 2016 | 31.25 | 31.75 | 31.13 | 31.68 | 518,388 | +0.29(+0.93%) |
Sep 06, 2016 | 31.20 | 31.43 | 31.08 | 31.39 | 312,552 | +0.21(+0.66%) |
Sep 02, 2016 | 30.92 | 31.18 | 31.18 | 31.18 | 300,133 | +0.36(+1.17%) |
Sep 01, 2016 | 30.84 | 30.94 | 30.68 | 30.82 | 440,546 | +0.09(+0.29%) |
Aug 31, 2016 | 30.99 | 31.12 | 30.61 | 30.73 | 457,871 | -0.21(-0.69%) |
Aug 30, 2016 | 31.14 | 31.44 | 30.88 | 30.94 | 504,275 | -0.30(-0.97%) |
Aug 29, 2016 | 31.03 | 31.36 | 31.03 | 31.25 | 422,807 | +0.22(+0.71%) |
Aug 26, 2016 | 31.88 | 32.05 | 30.97 | 31.02 | 309,309 | -0.87(-2.73%) |
Aug 25, 2016 | 31.99 | 32.15 | 31.83 | 31.90 | 535,336 | -0.04(-0.12%) |
Aug 24, 2016 | 31.98 | 32.12 | 31.71 | 31.93 | 569,572 | -0.18(-0.55%) |
Aug 23, 2016 | 32.22 | 32.40 | 32.06 | 32.11 | 471,148 | -0.02(-0.07%) |
Aug 22, 2016 | 32.10 | 32.32 | 32.01 | 32.13 | 188,382 | +0.10(+0.32%) |
Aug 19, 2016 | 31.93 | 32.15 | 31.77 | 32.03 | 482,605 | -0.10(-0.32%) |
Aug 18, 2016 | 31.95 | 32.15 | 31.94 | 32.13 | 451,624 | +0.26(+0.81%) |
Aug 17, 2016 | 31.73 | 31.98 | 31.36 | 31.87 | 636,610 | +0.15(+0.47%) |
Aug 16, 2016 | 32.37 | 32.52 | 31.67 | 31.73 | 346,041 | -0.42(-1.31%) |
Aug 15, 2016 | 32.55 | 32.72 | 32.15 | 32.15 | 477,522 | -0.30(-0.91%) |
Aug 12, 2016 | 32.38 | 32.75 | 32.38 | 32.44 | 535,875 | +0.03(+0.09%) |
Aug 11, 2016 | 32.50 | 32.64 | 32.33 | 32.41 | 171,308 | -0.04(-0.14%) |
Aug 10, 2016 | 32.50 | 32.75 | 32.39 | 32.46 | 330,827 | +0.04(+0.14%) |
Aug 09, 2016 | 32.50 | 32.80 | 32.38 | 32.41 | 569,113 | -0.09(-0.27%) |
Aug 08, 2016 | 32.83 | 33.13 | 32.50 | 32.50 | 655,268 | -0.34(-1.03%) |
Aug 05, 2016 | 33.28 | 33.31 | 32.77 | 32.84 | 450,136 | -0.36(-1.09%) |
Aug 04, 2016 | 33.22 | 33.47 | 33.12 | 33.20 | 458,774 | +0.07(+0.22%) |
Aug 03, 2016 | 33.14 | 33.32 | 33.02 | 33.13 | 480,523 | -0.10(-0.31%) |
Aug 02, 2016 | 33.23 | 33.38 | 32.97 | 33.23 | 473,658 | -0.10(-0.31%) |
Aug 01, 2016 | 33.29 | 33.43 | 33.07 | 33.34 | 649,051 | -0.01(-0.02%) |
Jul 29, 2016 | 32.99 | 33.49 | 32.99 | 33.34 | 553,367 | +0.40(+1.21%) |
Jul 28, 2016 | 32.90 | 33.04 | 32.77 | 32.94 | 625,201 | +0.07(+0.20%) |
Jul 27, 2016 | 33.27 | 33.48 | 32.68 | 32.88 | 461,462 | -0.41(-1.22%) |
Jul 26, 2016 | 33.37 | 33.45 | 33.14 | 33.28 | 529,225 | -0.03(-0.09%) |
Jul 25, 2016 | 33.42 | 33.57 | 33.20 | 33.31 | 609,485 | -0.02(-0.07%) |
Jul 22, 2016 | 32.84 | 33.51 | 32.78 | 33.34 | 684,228 | +0.43(+1.30%) |
Jul 21, 2016 | 32.82 | 33.02 | 32.71 | 32.91 | 734,827 | +0.03(+0.09%) |
Jul 20, 2016 | 33.42 | 33.42 | 32.73 | 32.88 | 946,035 | -0.36(-1.09%) |
Jul 19, 2016 | 33.61 | 33.84 | 33.16 | 33.24 | 1,329,001 | -0.67(-1.98%) |
Jul 18, 2016 | 34.07 | 34.30 | 33.79 | 33.91 | 649,578 | -0.11(-0.33%) |
Jul 15, 2016 | 33.89 | 34.05 | 33.54 | 34.02 | 448,391 | +0.08(+0.24%) |
Jul 14, 2016 | 33.85 | 33.94 | 33.65 | 33.94 | 343,905 | +0.10(+0.28%) |
Jul 13, 2016 | 33.85 | 33.95 | 33.62 | 33.85 | 728,930 | +0.27(+0.79%) |
Jul 12, 2016 | 33.68 | 33.97 | 33.55 | 33.58 | 603,605 | -0.30(-0.89%) |
Jul 11, 2016 | 33.82 | 33.97 | 33.52 | 33.88 | 446,501 | -0.01(-0.02%) |
Jul 08, 2016 | 33.42 | 33.95 | 33.67 | 33.89 | 622,539 | +0.22(+0.66%) |
Jul 07, 2016 | 34.02 | 34.35 | 33.47 | 33.67 | 558,792 | -0.56(-1.64%) |
Jul 06, 2016 | 34.09 | 34.30 | 33.91 | 34.23 | 729,736 | +0.03(+0.09%) |
Jul 05, 2016 | 34.32 | 34.37 | 33.96 | 34.20 | 640,116 | -0.14(-0.41%) |