Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.56 | 30.93 | 30.54 | 30.79 | 29,617,672 | +0.35(+1.15%) |
Sep 29, 2016 | 30.58 | 30.61 | 30.18 | 30.44 | 21,670,836 | -0.10(-0.32%) |
Sep 28, 2016 | 30.43 | 30.58 | 30.30 | 30.54 | 23,223,002 | +0.21(+0.70%) |
Sep 27, 2016 | 30.10 | 30.36 | 29.88 | 30.32 | 27,297,158 | +0.43(+1.45%) |
Sep 26, 2016 | 30.11 | 30.13 | 29.85 | 29.89 | 31,288,814 | -0.44(-1.45%) |
Sep 23, 2016 | 30.54 | 30.71 | 30.27 | 30.33 | 22,146,554 | -0.29(-0.96%) |
Sep 22, 2016 | 30.67 | 30.85 | 30.54 | 30.63 | 20,860,042 | +0.08(+0.27%) |
Sep 21, 2016 | 30.35 | 30.55 | 30.06 | 30.54 | 26,034,586 | +0.25(+0.83%) |
Sep 20, 2016 | 30.52 | 30.52 | 30.13 | 30.29 | 30,401,192 | -0.02(-0.05%) |
Sep 19, 2016 | 30.74 | 31.01 | 30.25 | 30.31 | 37,434,932 | -0.42(-1.35%) |
Sep 16, 2016 | 30.76 | 31.03 | 30.38 | 30.72 | 91,440,592 | +0.91(+3.04%) |
Sep 15, 2016 | 29.15 | 29.89 | 28.99 | 29.82 | 30,142,534 | +0.77(+2.64%) |
Sep 14, 2016 | 28.96 | 29.21 | 28.87 | 29.05 | 17,320,736 | +0.01(+0.03%) |
Sep 13, 2016 | 29.16 | 29.26 | 28.81 | 29.04 | 28,924,812 | -0.38(-1.30%) |
Sep 12, 2016 | 28.70 | 29.46 | 28.60 | 29.43 | 27,951,106 | +0.52(+1.81%) |
Sep 09, 2016 | 29.44 | 29.68 | 28.90 | 28.90 | 36,118,584 | -0.82(-2.74%) |
Sep 08, 2016 | 29.65 | 29.84 | 29.46 | 29.72 | 24,956,670 | -0.02(-0.06%) |
Sep 07, 2016 | 29.89 | 29.89 | 29.67 | 29.74 | 22,677,668 | -0.09(-0.30%) |
Sep 06, 2016 | 29.67 | 29.85 | 29.50 | 29.83 | 27,388,194 | +0.40(+1.36%) |
Sep 02, 2016 | 29.53 | 29.43 | 29.43 | 29.43 | 20,508,750 | +0.05(+0.17%) |
Sep 01, 2016 | 29.35 | 29.39 | 29.02 | 29.38 | 23,204,924 | +0.11(+0.36%) |
Aug 31, 2016 | 29.05 | 29.28 | 29.02 | 29.27 | 25,211,884 | +0.16(+0.53%) |
Aug 30, 2016 | 29.03 | 29.15 | 28.97 | 29.12 | 18,615,954 | +0.12(+0.42%) |
Aug 29, 2016 | 28.94 | 29.09 | 28.67 | 28.99 | 18,715,688 | +0.24(+0.82%) |
Aug 26, 2016 | 28.64 | 29.02 | 28.59 | 28.76 | 17,741,698 | +0.14(+0.48%) |
Aug 25, 2016 | 28.59 | 28.73 | 28.46 | 28.62 | 15,237,427 | -0.05(-0.17%) |
Aug 24, 2016 | 28.81 | 28.88 | 28.56 | 28.67 | 20,038,936 | -0.20(-0.71%) |
Aug 23, 2016 | 28.95 | 29.11 | 28.79 | 28.87 | 22,456,230 | +0.03(+0.11%) |
Aug 22, 2016 | 28.71 | 28.91 | 28.64 | 28.84 | 18,319,692 | +0.10(+0.34%) |
Aug 19, 2016 | 28.42 | 28.77 | 28.33 | 28.74 | 20,129,808 | +0.22(+0.77%) |
Aug 18, 2016 | 28.51 | 28.62 | 28.34 | 28.52 | 19,722,178 | -0.04(-0.14%) |
Aug 17, 2016 | 28.68 | 28.72 | 28.36 | 28.56 | 22,340,488 | -0.15(-0.54%) |
Aug 16, 2016 | 28.36 | 28.72 | 28.36 | 28.72 | 20,010,250 | +0.24(+0.86%) |
Aug 15, 2016 | 28.30 | 28.68 | 28.24 | 28.47 | 23,211,416 | +0.28(+0.98%) |
Aug 12, 2016 | 28.15 | 28.35 | 28.09 | 28.19 | 19,260,100 | -0.09(-0.32%) |
Aug 11, 2016 | 28.27 | 28.33 | 28.13 | 28.28 | 20,064,172 | +0.12(+0.43%) |
Aug 10, 2016 | 28.55 | 28.55 | 28.14 | 28.16 | 24,006,014 | -0.32(-1.12%) |
Aug 09, 2016 | 28.58 | 28.68 | 28.42 | 28.48 | 15,423,077 | -0.10(-0.34%) |
Aug 08, 2016 | 28.46 | 28.68 | 28.43 | 28.58 | 23,905,846 | +0.05(+0.17%) |
Aug 05, 2016 | 28.38 | 28.65 | 28.30 | 28.53 | 24,578,832 | +0.33(+1.16%) |
Aug 04, 2016 | 27.97 | 28.24 | 27.91 | 28.20 | 20,061,210 | +0.27(+0.96%) |
Aug 03, 2016 | 27.81 | 27.96 | 27.72 | 27.93 | 22,546,620 | -0.04(-0.15%) |
Aug 02, 2016 | 28.18 | 28.23 | 27.78 | 27.97 | 24,777,542 | -0.23(-0.83%) |
Aug 01, 2016 | 28.19 | 28.26 | 27.97 | 28.21 | 23,253,552 | -0.01(-0.03%) |
Jul 29, 2016 | 28.14 | 28.26 | 28.01 | 28.22 | 22,448,796 | +0.07(+0.26%) |
Jul 28, 2016 | 28.19 | 28.19 | 27.94 | 28.14 | 26,767,012 | -0.05(-0.17%) |
Jul 27, 2016 | 28.33 | 28.56 | 28.03 | 28.19 | 29,156,756 | -0.21(-0.74%) |
Jul 26, 2016 | 28.13 | 28.52 | 28.09 | 28.40 | 36,622,068 | +0.32(+1.15%) |
Jul 25, 2016 | 28.02 | 28.13 | 28.02 | 28.08 | 25,049,892 | +0.02(+0.09%) |
Jul 22, 2016 | 27.83 | 28.09 | 27.73 | 28.06 | 40,809,868 | +0.32(+1.14%) |
Jul 21, 2016 | 27.79 | 27.92 | 27.41 | 27.74 | 78,703,016 | -1.15(-3.98%) |
Jul 20, 2016 | 28.57 | 29.08 | 28.38 | 28.89 | 53,018,000 | +0.44(+1.54%) |
Jul 19, 2016 | 28.24 | 28.46 | 28.21 | 28.45 | 25,192,548 | +0.08(+0.29%) |
Jul 18, 2016 | 28.48 | 28.49 | 28.29 | 28.37 | 23,901,390 | -0.02(-0.06%) |
Jul 15, 2016 | 28.54 | 28.57 | 28.25 | 28.39 | 29,231,924 | -0.11(-0.37%) |
Jul 14, 2016 | 28.44 | 28.57 | 28.30 | 28.49 | 31,250,962 | +0.15(+0.54%) |
Jul 13, 2016 | 28.36 | 28.53 | 28.23 | 28.34 | 35,975,060 | +0.06(+0.20%) |
Jul 12, 2016 | 27.93 | 28.31 | 27.91 | 28.28 | 34,662,976 | +0.45(+1.63%) |
Jul 11, 2016 | 27.55 | 27.93 | 27.55 | 27.83 | 29,426,638 | +0.31(+1.12%) |
Jul 08, 2016 | 27.24 | 27.52 | 26.87 | 27.52 | 28,836,612 | +0.65(+2.41%) |
Jul 07, 2016 | 26.68 | 27.16 | 26.68 | 26.87 | 32,267,910 | +0.42(+1.59%) |
Jul 05, 2016 | 26.31 | 26.49 | 26.27 | 26.45 | 24,843,066 | -0.06(-0.21%) |