Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.44 | 33.58 | 33.20 | 33.44 | 2,029,638 | +0.21(+0.62%) |
Sep 29, 2016 | 33.43 | 33.67 | 33.19 | 33.24 | 2,781,607 | -0.26(-0.79%) |
Sep 28, 2016 | 33.50 | 33.54 | 33.24 | 33.50 | 3,858,626 | +0.10(+0.31%) |
Sep 27, 2016 | 33.25 | 33.43 | 33.08 | 33.40 | 1,972,557 | +0.10(+0.31%) |
Sep 26, 2016 | 33.55 | 33.62 | 33.06 | 33.29 | 1,655,797 | -0.36(-1.07%) |
Sep 23, 2016 | 33.64 | 33.73 | 33.43 | 33.65 | 1,655,442 | -0.06(-0.17%) |
Sep 22, 2016 | 33.59 | 33.82 | 33.34 | 33.71 | 2,506,865 | +0.32(+0.96%) |
Sep 21, 2016 | 33.41 | 33.55 | 33.05 | 33.39 | 2,285,562 | +0.10(+0.31%) |
Sep 20, 2016 | 33.74 | 33.87 | 33.26 | 33.28 | 1,938,689 | -0.31(-0.93%) |
Sep 19, 2016 | 33.52 | 33.93 | 33.49 | 33.59 | 1,846,539 | +0.15(+0.45%) |
Sep 16, 2016 | 33.24 | 33.52 | 32.95 | 33.44 | 2,963,378 | -0.22(-0.64%) |
Sep 15, 2016 | 33.34 | 33.82 | 33.02 | 33.66 | 1,740,403 | +0.25(+0.73%) |
Sep 14, 2016 | 33.19 | 33.55 | 33.10 | 33.42 | 1,784,237 | +0.24(+0.71%) |
Sep 13, 2016 | 33.00 | 33.47 | 32.10 | 33.18 | 2,068,724 | -0.24(-0.71%) |
Sep 12, 2016 | 32.87 | 33.45 | 32.72 | 33.42 | 1,855,836 | +0.49(+1.49%) |
Sep 09, 2016 | 33.37 | 33.58 | 32.93 | 32.93 | 2,315,166 | -0.77(-2.30%) |
Sep 08, 2016 | 34.12 | 34.24 | 33.70 | 33.70 | 1,980,045 | -0.46(-1.35%) |
Sep 07, 2016 | 34.01 | 34.21 | 33.93 | 34.16 | 1,050,759 | +0.17(+0.50%) |
Sep 06, 2016 | 33.81 | 34.02 | 33.59 | 33.99 | 1,703,271 | +0.24(+0.70%) |
Sep 02, 2016 | 33.67 | 33.76 | 33.76 | 33.76 | 1,389,494 | +0.22(+0.65%) |
Sep 01, 2016 | 33.86 | 34.00 | 33.48 | 33.54 | 1,914,424 | -0.50(-1.47%) |
Aug 31, 2016 | 34.21 | 34.28 | 33.82 | 34.04 | 1,692,696 | -0.13(-0.39%) |
Aug 30, 2016 | 33.91 | 34.18 | 33.89 | 34.17 | 1,294,347 | +0.24(+0.69%) |
Aug 29, 2016 | 33.71 | 34.09 | 33.68 | 33.93 | 1,131,806 | +0.27(+0.81%) |
Aug 26, 2016 | 33.94 | 34.08 | 33.46 | 33.66 | 1,379,039 | -0.16(-0.47%) |
Aug 25, 2016 | 33.74 | 33.94 | 33.62 | 33.82 | 1,080,719 | -0.02(-0.06%) |
Aug 24, 2016 | 33.77 | 33.92 | 33.64 | 33.84 | 1,223,497 | +0.08(+0.25%) |
Aug 23, 2016 | 33.73 | 33.80 | 33.59 | 33.76 | 883,800 | +0.18(+0.53%) |
Aug 22, 2016 | 33.64 | 33.67 | 33.38 | 33.58 | 1,344,445 | -0.07(-0.21%) |
Aug 19, 2016 | 33.38 | 33.67 | 33.25 | 33.65 | 1,366,124 | +0.20(+0.61%) |
Aug 18, 2016 | 33.32 | 33.44 | 33.14 | 33.44 | 1,111,538 | +0.06(+0.17%) |
Aug 17, 2016 | 33.06 | 33.44 | 33.06 | 33.39 | 2,021,687 | +0.22(+0.65%) |
Aug 16, 2016 | 33.26 | 33.44 | 33.08 | 33.17 | 1,090,333 | -0.17(-0.51%) |
Aug 15, 2016 | 32.83 | 33.37 | 32.83 | 33.34 | 1,560,747 | +0.66(+2.02%) |
Aug 12, 2016 | 32.72 | 33.32 | 32.49 | 32.68 | 1,330,940 | -0.04(-0.12%) |
Aug 11, 2016 | 33.15 | 33.40 | 32.71 | 32.72 | 1,206,289 | -0.25(-0.74%) |
Aug 10, 2016 | 32.85 | 33.02 | 32.72 | 32.96 | 2,286,723 | +0.23(+0.69%) |
Aug 09, 2016 | 32.93 | 33.13 | 32.68 | 32.74 | 1,566,031 | -0.20(-0.60%) |
Aug 08, 2016 | 33.32 | 33.49 | 32.84 | 32.93 | 1,711,203 | -0.25(-0.77%) |
Aug 05, 2016 | 32.85 | 33.28 | 32.77 | 33.19 | 1,603,844 | +0.49(+1.50%) |
Aug 04, 2016 | 32.93 | 33.09 | 32.62 | 32.70 | 2,494,678 | -0.18(-0.55%) |
Aug 03, 2016 | 32.60 | 32.88 | 32.46 | 32.88 | 2,128,687 | +0.34(+1.04%) |
Aug 02, 2016 | 32.50 | 32.68 | 32.30 | 32.54 | 3,025,532 | +0.02(+0.06%) |
Aug 01, 2016 | 32.44 | 32.60 | 32.30 | 32.52 | 2,032,972 | +0.08(+0.26%) |
Jul 29, 2016 | 31.75 | 32.55 | 31.72 | 32.43 | 2,644,134 | +0.73(+2.29%) |
Jul 28, 2016 | 31.88 | 31.97 | 30.61 | 31.71 | 2,529,411 | -0.49(-1.52%) |
Jul 27, 2016 | 31.98 | 32.28 | 31.92 | 32.20 | 2,154,691 | +0.28(+0.89%) |
Jul 26, 2016 | 31.80 | 31.95 | 31.67 | 31.92 | 1,936,071 | +0.21(+0.65%) |
Jul 25, 2016 | 31.35 | 31.83 | 31.35 | 31.71 | 1,456,187 | +0.26(+0.84%) |
Jul 22, 2016 | 31.15 | 31.49 | 31.11 | 31.44 | 1,144,161 | +0.34(+1.09%) |
Jul 21, 2016 | 31.02 | 31.31 | 30.92 | 31.11 | 1,964,106 | +0.08(+0.27%) |
Jul 20, 2016 | 30.81 | 31.07 | 30.66 | 31.02 | 904,968 | +0.34(+1.11%) |
Jul 19, 2016 | 30.78 | 31.04 | 30.53 | 30.68 | 2,192,627 | -0.13(-0.43%) |
Jul 18, 2016 | 31.15 | 31.30 | 30.78 | 30.81 | 2,027,014 | -0.39(-1.24%) |
Jul 15, 2016 | 31.62 | 31.67 | 31.12 | 31.20 | 1,578,137 | -0.30(-0.96%) |
Jul 14, 2016 | 31.58 | 31.62 | 31.31 | 31.50 | 1,608,988 | +0.23(+0.72%) |
Jul 13, 2016 | 31.55 | 31.72 | 31.18 | 31.27 | 1,486,730 | -0.22(-0.69%) |
Jul 12, 2016 | 31.93 | 32.09 | 31.47 | 31.49 | 1,596,011 | -0.26(-0.83%) |
Jul 11, 2016 | 31.96 | 32.02 | 31.52 | 31.76 | 3,305,021 | +0.55(+1.75%) |
Jul 08, 2016 | 30.55 | 31.27 | 30.15 | 31.21 | 2,522,781 | +1.06(+3.50%) |
Jul 07, 2016 | 30.18 | 30.21 | 29.83 | 30.15 | 1,477,147 | +0.36(+1.20%) |
Jul 05, 2016 | 30.16 | 30.23 | 29.41 | 29.79 | 2,633,698 | -0.50(-1.65%) |