Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.82 | 30.01 | 29.75 | 29.92 | 6,793,910 | +0.20(+0.67%) |
Sep 29, 2016 | 30.04 | 30.08 | 29.63 | 29.72 | 7,686,601 | -0.37(-1.22%) |
Sep 28, 2016 | 29.89 | 30.09 | 29.74 | 30.09 | 7,033,027 | +0.26(+0.88%) |
Sep 27, 2016 | 29.57 | 29.85 | 29.55 | 29.82 | 6,309,056 | +0.14(+0.48%) |
Sep 26, 2016 | 29.71 | 29.76 | 29.65 | 29.68 | 11,632,335 | -0.26(-0.88%) |
Sep 23, 2016 | 29.99 | 30.06 | 29.94 | 29.94 | 5,898,900 | -0.29(-0.95%) |
Sep 22, 2016 | 30.36 | 30.42 | 30.19 | 30.23 | 5,557,080 | +0.30(+0.99%) |
Sep 21, 2016 | 29.70 | 29.98 | 29.60 | 29.93 | 13,719,663 | +0.56(+1.91%) |
Sep 20, 2016 | 29.50 | 29.52 | 29.37 | 29.37 | 7,493,957 | +0.13(+0.44%) |
Sep 19, 2016 | 29.38 | 29.41 | 29.21 | 29.25 | 9,569,327 | +0.19(+0.66%) |
Sep 16, 2016 | 29.09 | 29.13 | 29.00 | 29.05 | 9,737,897 | -0.36(-1.22%) |
Sep 15, 2016 | 29.14 | 29.47 | 29.10 | 29.41 | 12,135,230 | +0.26(+0.88%) |
Sep 14, 2016 | 29.16 | 29.33 | 29.11 | 29.16 | 12,002,039 | -0.02(-0.05%) |
Sep 13, 2016 | 29.42 | 29.45 | 29.06 | 29.17 | 13,922,353 | -0.63(-2.11%) |
Sep 12, 2016 | 29.36 | 29.82 | 29.30 | 29.80 | 7,915,005 | +0.23(+0.78%) |
Sep 09, 2016 | 29.95 | 29.95 | 29.56 | 29.57 | 9,130,160 | -0.64(-2.11%) |
Sep 08, 2016 | 30.26 | 30.35 | 30.18 | 30.21 | 11,161,066 | -0.06(-0.21%) |
Sep 07, 2016 | 30.38 | 30.39 | 30.22 | 30.27 | 6,428,180 | +0.00(+0.00%) |
Sep 06, 2016 | 30.11 | 30.28 | 30.09 | 30.27 | 6,342,672 | +0.29(+0.96%) |
Sep 02, 2016 | 29.95 | 29.99 | 29.99 | 29.99 | 7,189,981 | +0.30(+1.02%) |
Sep 01, 2016 | 29.60 | 29.69 | 29.50 | 29.68 | 7,323,238 | +0.25(+0.84%) |
Aug 31, 2016 | 29.52 | 29.55 | 29.35 | 29.44 | 7,276,086 | -0.10(-0.35%) |
Aug 30, 2016 | 29.63 | 29.67 | 29.49 | 29.54 | 6,180,683 | -0.06(-0.22%) |
Aug 29, 2016 | 29.45 | 29.62 | 29.44 | 29.60 | 5,481,029 | +0.11(+0.38%) |
Aug 26, 2016 | 29.76 | 30.00 | 29.38 | 29.49 | 10,261,074 | -0.21(-0.70%) |
Aug 25, 2016 | 29.69 | 29.77 | 29.66 | 29.70 | 5,693,227 | -0.10(-0.32%) |
Aug 24, 2016 | 29.89 | 29.91 | 29.75 | 29.79 | 11,769,286 | -0.09(-0.29%) |
Aug 23, 2016 | 29.97 | 30.01 | 29.87 | 29.88 | 9,781,825 | +0.13(+0.43%) |
Aug 22, 2016 | 29.65 | 29.77 | 29.59 | 29.75 | 6,085,924 | +0.02(+0.08%) |
Aug 19, 2016 | 29.66 | 29.75 | 29.57 | 29.73 | 6,335,819 | -0.22(-0.74%) |
Aug 18, 2016 | 29.81 | 29.95 | 29.78 | 29.95 | 5,753,918 | +0.15(+0.51%) |
Aug 17, 2016 | 29.73 | 29.86 | 29.59 | 29.80 | 7,663,222 | +0.00(+0.00%) |
Aug 16, 2016 | 29.82 | 29.89 | 29.78 | 29.80 | 8,603,034 | -0.07(-0.24%) |
Aug 15, 2016 | 29.86 | 29.95 | 29.83 | 29.87 | 8,524,946 | +0.13(+0.43%) |
Aug 12, 2016 | 29.86 | 29.87 | 29.70 | 29.75 | 4,877,609 | -0.08(-0.27%) |
Aug 11, 2016 | 29.75 | 29.89 | 29.72 | 29.83 | 4,863,221 | +0.22(+0.75%) |
Aug 10, 2016 | 29.72 | 29.72 | 29.59 | 29.60 | 6,006,428 | +0.10(+0.35%) |
Aug 09, 2016 | 29.41 | 29.58 | 29.36 | 29.50 | 8,962,231 | +0.24(+0.82%) |
Aug 08, 2016 | 29.24 | 29.28 | 29.22 | 29.26 | 6,111,927 | +0.10(+0.33%) |
Aug 05, 2016 | 29.07 | 29.18 | 29.03 | 29.17 | 5,620,111 | +0.10(+0.36%) |
Aug 04, 2016 | 29.01 | 29.09 | 28.94 | 29.06 | 9,367,330 | +0.17(+0.58%) |
Aug 03, 2016 | 28.78 | 28.90 | 28.74 | 28.89 | 8,884,823 | -0.11(-0.38%) |
Aug 02, 2016 | 29.13 | 29.13 | 28.89 | 29.01 | 9,275,687 | -0.14(-0.49%) |
Aug 01, 2016 | 29.27 | 29.31 | 29.12 | 29.15 | 13,448,838 | -0.17(-0.57%) |
Jul 29, 2016 | 29.23 | 29.38 | 29.16 | 29.32 | 6,811,682 | +0.33(+1.15%) |
Jul 28, 2016 | 28.96 | 29.01 | 28.83 | 28.98 | 5,340,780 | +0.00(+0.00%) |
Jul 27, 2016 | 29.00 | 29.05 | 28.76 | 28.98 | 6,603,709 | +0.13(+0.44%) |
Jul 26, 2016 | 28.84 | 28.94 | 28.76 | 28.85 | 5,680,403 | +0.14(+0.47%) |
Jul 25, 2016 | 28.82 | 28.82 | 28.66 | 28.72 | 4,832,762 | -0.05(-0.17%) |
Jul 22, 2016 | 28.82 | 28.82 | 28.70 | 28.77 | 9,748,798 | +0.02(+0.06%) |
Jul 21, 2016 | 28.77 | 28.87 | 28.70 | 28.75 | 10,091,503 | -0.07(-0.25%) |
Jul 20, 2016 | 28.78 | 28.89 | 28.72 | 28.82 | 7,974,991 | +0.21(+0.72%) |
Jul 19, 2016 | 28.65 | 28.67 | 28.55 | 28.62 | 5,281,688 | -0.23(-0.80%) |
Jul 18, 2016 | 28.78 | 28.90 | 28.71 | 28.85 | 10,841,390 | +0.06(+0.22%) |
Jul 15, 2016 | 28.84 | 28.87 | 28.71 | 28.78 | 8,296,299 | -0.14(-0.50%) |
Jul 14, 2016 | 28.93 | 29.00 | 28.87 | 28.93 | 8,176,992 | +0.25(+0.86%) |
Jul 13, 2016 | 28.74 | 28.82 | 28.62 | 28.68 | 10,897,517 | -0.02(-0.08%) |
Jul 12, 2016 | 28.68 | 28.82 | 28.64 | 28.70 | 12,655,307 | +0.40(+1.41%) |
Jul 11, 2016 | 28.25 | 28.41 | 28.25 | 28.31 | 11,233,739 | +0.38(+1.37%) |
Jul 08, 2016 | 27.84 | 27.96 | 27.54 | 27.92 | 6,583,750 | +0.38(+1.39%) |
Jul 07, 2016 | 27.74 | 27.80 | 27.45 | 27.54 | 8,244,394 | -0.12(-0.43%) |
Jul 06, 2016 | 27.36 | 27.66 | 27.20 | 27.66 | 12,608,920 | +0.01(+0.03%) |
Jul 05, 2016 | 27.89 | 27.91 | 27.60 | 27.65 | 8,897,943 | -0.56(-1.98%) |