Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.42 | 32.93 | 32.29 | 32.74 | 6,228,484 | +0.45(+1.39%) |
Sep 29, 2016 | 32.76 | 32.82 | 32.13 | 32.29 | 3,724,756 | -0.54(-1.64%) |
Sep 28, 2016 | 32.50 | 32.85 | 32.28 | 32.83 | 4,077,485 | +0.42(+1.28%) |
Sep 27, 2016 | 32.32 | 32.55 | 32.13 | 32.42 | 3,895,024 | +0.10(+0.30%) |
Sep 26, 2016 | 32.93 | 32.96 | 32.29 | 32.32 | 4,746,036 | -0.72(-2.17%) |
Sep 23, 2016 | 32.74 | 33.24 | 32.72 | 33.04 | 5,397,863 | +0.34(+1.04%) |
Sep 22, 2016 | 33.28 | 33.47 | 32.57 | 32.70 | 5,554,728 | -0.40(-1.20%) |
Sep 21, 2016 | 32.97 | 33.26 | 32.68 | 33.09 | 4,711,120 | +0.32(+0.98%) |
Sep 20, 2016 | 33.56 | 33.76 | 32.77 | 32.77 | 5,705,621 | -0.66(-1.98%) |
Sep 19, 2016 | 33.65 | 34.05 | 33.43 | 33.43 | 3,827,075 | -0.14(-0.41%) |
Sep 16, 2016 | 33.47 | 34.03 | 33.24 | 33.57 | 7,524,817 | +0.64(+1.95%) |
Sep 15, 2016 | 32.43 | 33.04 | 32.38 | 32.93 | 3,603,904 | +0.49(+1.51%) |
Sep 14, 2016 | 32.46 | 32.73 | 32.28 | 32.44 | 2,502,166 | -0.14(-0.42%) |
Sep 13, 2016 | 32.68 | 33.02 | 32.34 | 32.57 | 3,432,484 | -0.33(-1.00%) |
Sep 12, 2016 | 32.28 | 33.06 | 32.19 | 32.90 | 4,308,988 | +0.34(+1.05%) |
Sep 09, 2016 | 33.28 | 33.35 | 32.52 | 32.56 | 3,628,290 | -0.93(-2.77%) |
Sep 08, 2016 | 33.62 | 33.75 | 33.41 | 33.49 | 3,299,091 | -0.28(-0.83%) |
Sep 07, 2016 | 33.54 | 33.87 | 33.47 | 33.77 | 2,985,678 | +0.09(+0.26%) |
Sep 06, 2016 | 33.61 | 33.77 | 33.38 | 33.68 | 3,728,044 | +0.16(+0.47%) |
Sep 02, 2016 | 33.44 | 33.52 | 33.52 | 33.52 | 2,428,050 | +0.28(+0.84%) |
Sep 01, 2016 | 33.16 | 33.43 | 32.96 | 33.24 | 3,095,780 | +0.15(+0.45%) |
Aug 31, 2016 | 33.30 | 33.36 | 32.87 | 33.09 | 3,266,512 | -0.34(-1.02%) |
Aug 30, 2016 | 33.37 | 33.66 | 33.30 | 33.43 | 3,625,253 | +0.06(+0.18%) |
Aug 29, 2016 | 33.30 | 33.73 | 33.28 | 33.37 | 4,020,884 | +0.01(+0.02%) |
Aug 26, 2016 | 33.19 | 33.92 | 33.13 | 33.36 | 7,975,529 | +0.34(+1.03%) |
Aug 25, 2016 | 31.76 | 33.24 | 31.63 | 33.02 | 10,220,007 | +1.25(+3.93%) |
Aug 24, 2016 | 32.07 | 32.07 | 31.72 | 31.77 | 2,166,436 | -0.27(-0.85%) |
Aug 23, 2016 | 32.06 | 32.23 | 31.87 | 32.05 | 2,693,131 | +0.27(+0.86%) |
Aug 22, 2016 | 32.17 | 32.17 | 31.45 | 31.77 | 5,072,809 | -0.61(-1.90%) |
Aug 19, 2016 | 32.30 | 32.47 | 31.98 | 32.39 | 2,564,541 | -0.10(-0.32%) |
Aug 18, 2016 | 32.27 | 32.55 | 32.25 | 32.49 | 3,300,523 | +0.20(+0.63%) |
Aug 17, 2016 | 31.91 | 32.30 | 31.88 | 32.29 | 3,596,893 | +0.44(+1.39%) |
Aug 16, 2016 | 31.70 | 32.40 | 31.69 | 31.84 | 4,250,303 | +0.23(+0.73%) |
Aug 15, 2016 | 31.73 | 31.99 | 31.61 | 31.61 | 3,057,121 | -0.12(-0.39%) |
Aug 12, 2016 | 31.97 | 32.09 | 31.60 | 31.73 | 3,179,854 | -0.29(-0.92%) |
Aug 11, 2016 | 31.71 | 32.09 | 31.71 | 32.03 | 3,938,940 | +0.40(+1.25%) |
Aug 10, 2016 | 31.14 | 32.04 | 31.14 | 31.63 | 5,997,467 | +0.49(+1.58%) |
Aug 09, 2016 | 31.23 | 31.43 | 31.11 | 31.14 | 1,738,463 | -0.08(-0.26%) |
Aug 08, 2016 | 31.05 | 31.33 | 30.99 | 31.22 | 3,125,472 | +0.14(+0.43%) |
Aug 05, 2016 | 31.17 | 31.41 | 31.02 | 31.08 | 2,586,980 | +0.11(+0.35%) |
Aug 04, 2016 | 31.00 | 31.35 | 30.91 | 30.98 | 3,049,170 | +0.05(+0.17%) |
Aug 03, 2016 | 30.68 | 30.98 | 30.53 | 30.92 | 2,109,066 | +0.24(+0.77%) |
Aug 02, 2016 | 30.68 | 30.86 | 30.57 | 30.68 | 2,964,492 | -0.07(-0.24%) |
Aug 01, 2016 | 30.93 | 31.02 | 30.54 | 30.76 | 3,051,918 | -0.21(-0.68%) |
Jul 29, 2016 | 30.81 | 31.02 | 30.61 | 30.97 | 3,431,403 | +0.05(+0.17%) |
Jul 28, 2016 | 30.76 | 31.29 | 30.37 | 30.91 | 4,757,010 | +0.09(+0.31%) |
Jul 27, 2016 | 30.88 | 31.00 | 30.49 | 30.82 | 4,306,110 | -0.06(-0.20%) |
Jul 26, 2016 | 30.55 | 30.90 | 30.45 | 30.88 | 2,367,050 | +0.38(+1.24%) |
Jul 25, 2016 | 30.45 | 30.51 | 30.22 | 30.50 | 2,074,972 | +0.00(+0.00%) |
Jul 22, 2016 | 30.38 | 30.57 | 30.25 | 30.50 | 2,354,167 | +0.16(+0.53%) |
Jul 21, 2016 | 30.47 | 30.64 | 30.24 | 30.34 | 2,681,153 | -0.09(-0.29%) |
Jul 20, 2016 | 30.43 | 30.74 | 30.35 | 30.43 | 3,572,083 | +0.03(+0.09%) |
Jul 19, 2016 | 30.72 | 30.86 | 30.29 | 30.40 | 4,302,089 | -0.38(-1.23%) |
Jul 18, 2016 | 30.74 | 30.85 | 30.50 | 30.78 | 3,134,697 | +0.04(+0.13%) |
Jul 15, 2016 | 30.02 | 31.08 | 30.02 | 30.74 | 7,974,566 | +0.96(+3.22%) |
Jul 14, 2016 | 30.08 | 30.20 | 29.73 | 29.78 | 4,505,824 | -0.13(-0.43%) |
Jul 13, 2016 | 29.87 | 30.02 | 29.64 | 29.91 | 4,168,697 | +0.05(+0.16%) |
Jul 12, 2016 | 29.29 | 29.89 | 29.26 | 29.86 | 4,200,541 | +0.77(+2.65%) |
Jul 11, 2016 | 28.88 | 29.14 | 28.72 | 29.09 | 2,941,557 | +0.19(+0.66%) |
Jul 08, 2016 | 28.58 | 28.97 | 28.33 | 28.90 | 3,364,550 | +0.57(+2.03%) |
Jul 07, 2016 | 28.36 | 28.72 | 28.17 | 28.33 | 3,427,406 | -0.04(-0.14%) |
Jul 06, 2016 | 28.18 | 28.39 | 27.77 | 28.37 | 5,129,119 | +0.14(+0.48%) |
Jul 05, 2016 | 28.60 | 28.68 | 28.07 | 28.23 | 2,696,231 | -0.64(-2.22%) |