Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.33 | 32.82 | 32.18 | 32.66 | 10,582,430 | +0.67(+2.10%) |
Sep 29, 2016 | 32.35 | 32.67 | 31.76 | 31.99 | 15,622,579 | -0.36(-1.11%) |
Sep 28, 2016 | 32.40 | 32.47 | 32.19 | 32.35 | 9,829,973 | +0.00(+0.00%) |
Sep 27, 2016 | 32.31 | 32.46 | 32.02 | 32.35 | 10,273,858 | -0.04(-0.13%) |
Sep 26, 2016 | 32.62 | 32.72 | 32.29 | 32.39 | 5,394,986 | -0.53(-1.62%) |
Sep 23, 2016 | 32.91 | 33.21 | 32.76 | 32.92 | 6,975,469 | -0.12(-0.37%) |
Sep 22, 2016 | 33.47 | 33.49 | 32.96 | 33.04 | 5,544,866 | -0.14(-0.42%) |
Sep 21, 2016 | 33.10 | 33.30 | 32.90 | 33.18 | 5,364,506 | +0.28(+0.85%) |
Sep 20, 2016 | 33.13 | 33.40 | 32.86 | 32.90 | 6,144,935 | +0.07(+0.22%) |
Sep 19, 2016 | 32.96 | 33.27 | 32.72 | 32.83 | 6,372,423 | +0.02(+0.07%) |
Sep 16, 2016 | 33.16 | 33.22 | 32.76 | 32.81 | 7,670,729 | -0.65(-1.93%) |
Sep 15, 2016 | 33.17 | 33.58 | 33.11 | 33.45 | 5,497,495 | +0.25(+0.76%) |
Sep 14, 2016 | 33.29 | 33.50 | 33.11 | 33.20 | 5,201,879 | -0.16(-0.49%) |
Sep 13, 2016 | 33.49 | 33.70 | 33.13 | 33.36 | 6,520,421 | -0.59(-1.74%) |
Sep 12, 2016 | 33.32 | 34.06 | 33.17 | 33.95 | 6,132,611 | +0.43(+1.30%) |
Sep 09, 2016 | 33.85 | 34.18 | 33.52 | 33.52 | 7,119,919 | -0.42(-1.23%) |
Sep 08, 2016 | 33.84 | 34.19 | 33.79 | 33.94 | 5,082,171 | +0.12(+0.36%) |
Sep 07, 2016 | 33.81 | 34.04 | 33.70 | 33.81 | 5,339,342 | -0.16(-0.46%) |
Sep 06, 2016 | 34.03 | 34.19 | 33.72 | 33.97 | 5,027,861 | -0.14(-0.41%) |
Sep 02, 2016 | 34.05 | 34.11 | 34.11 | 34.11 | 3,044,538 | +0.15(+0.43%) |
Sep 01, 2016 | 34.23 | 34.41 | 33.65 | 33.96 | 4,099,524 | -0.16(-0.48%) |
Aug 31, 2016 | 34.21 | 34.39 | 33.74 | 34.12 | 5,414,059 | -0.03(-0.10%) |
Aug 30, 2016 | 33.70 | 34.16 | 33.70 | 34.16 | 3,980,636 | +0.37(+1.09%) |
Aug 29, 2016 | 33.51 | 33.91 | 33.44 | 33.79 | 3,881,575 | +0.34(+1.00%) |
Aug 26, 2016 | 33.30 | 33.58 | 33.19 | 33.45 | 6,069,244 | +0.26(+0.79%) |
Aug 25, 2016 | 32.94 | 33.19 | 32.92 | 33.19 | 3,695,378 | +0.20(+0.60%) |
Aug 24, 2016 | 33.04 | 33.12 | 32.89 | 32.99 | 3,195,111 | +0.03(+0.10%) |
Aug 23, 2016 | 33.08 | 33.18 | 32.95 | 32.96 | 2,605,504 | +0.06(+0.17%) |
Aug 22, 2016 | 32.89 | 33.02 | 32.73 | 32.90 | 2,703,846 | -0.06(-0.17%) |
Aug 19, 2016 | 32.81 | 33.04 | 32.65 | 32.96 | 3,806,286 | +0.01(+0.02%) |
Aug 18, 2016 | 32.81 | 33.07 | 32.74 | 32.95 | 3,420,807 | +0.02(+0.07%) |
Aug 17, 2016 | 32.78 | 32.99 | 32.75 | 32.93 | 4,807,493 | +0.18(+0.55%) |
Aug 16, 2016 | 32.67 | 33.02 | 32.66 | 32.75 | 4,438,120 | -0.14(-0.42%) |
Aug 15, 2016 | 32.74 | 32.98 | 32.67 | 32.89 | 2,735,132 | +0.35(+1.08%) |
Aug 12, 2016 | 32.41 | 32.55 | 32.28 | 32.54 | 3,729,761 | -0.25(-0.77%) |
Aug 11, 2016 | 32.65 | 32.92 | 32.56 | 32.79 | 3,186,634 | +0.16(+0.50%) |
Aug 10, 2016 | 32.99 | 33.06 | 32.59 | 32.63 | 3,292,153 | -0.36(-1.09%) |
Aug 09, 2016 | 33.22 | 33.33 | 32.98 | 32.99 | 3,622,763 | -0.25(-0.76%) |
Aug 08, 2016 | 33.17 | 33.44 | 33.14 | 33.24 | 3,697,692 | +0.07(+0.22%) |
Aug 05, 2016 | 32.38 | 33.19 | 32.28 | 33.17 | 6,694,929 | +1.28(+4.01%) |
Aug 04, 2016 | 32.05 | 32.17 | 31.79 | 31.89 | 6,737,145 | -0.23(-0.71%) |
Aug 03, 2016 | 31.83 | 32.24 | 31.77 | 32.12 | 4,590,728 | +0.34(+1.08%) |
Aug 02, 2016 | 32.11 | 32.13 | 31.55 | 31.77 | 5,277,510 | -0.33(-1.02%) |
Aug 01, 2016 | 32.39 | 32.52 | 32.03 | 32.10 | 4,569,801 | -0.16(-0.51%) |
Jul 29, 2016 | 32.32 | 32.56 | 32.22 | 32.27 | 5,342,874 | -0.20(-0.61%) |
Jul 28, 2016 | 32.43 | 32.56 | 32.24 | 32.46 | 5,085,645 | -0.08(-0.25%) |
Jul 27, 2016 | 32.27 | 32.84 | 32.17 | 32.54 | 8,671,964 | +0.27(+0.83%) |
Jul 26, 2016 | 31.93 | 32.34 | 31.87 | 32.27 | 7,792,662 | +0.45(+1.41%) |
Jul 25, 2016 | 31.96 | 32.14 | 31.68 | 31.83 | 5,457,085 | -0.11(-0.36%) |
Jul 22, 2016 | 31.49 | 31.99 | 31.48 | 31.94 | 6,036,364 | +0.48(+1.53%) |
Jul 21, 2016 | 32.15 | 32.44 | 31.43 | 31.46 | 10,355,364 | -1.15(-3.52%) |
Jul 20, 2016 | 32.60 | 32.62 | 32.21 | 32.61 | 5,908,445 | +0.24(+0.76%) |
Jul 19, 2016 | 32.37 | 32.42 | 32.19 | 32.36 | 3,635,889 | -0.18(-0.55%) |
Jul 18, 2016 | 32.49 | 32.62 | 32.33 | 32.54 | 4,213,171 | +0.11(+0.35%) |
Jul 15, 2016 | 32.67 | 32.67 | 32.18 | 32.43 | 4,842,007 | +0.08(+0.25%) |
Jul 14, 2016 | 33.15 | 33.15 | 32.27 | 32.35 | 4,744,152 | +0.23(+0.71%) |
Jul 13, 2016 | 32.04 | 32.30 | 31.81 | 32.12 | 5,328,551 | +0.03(+0.10%) |
Jul 12, 2016 | 31.83 | 32.16 | 31.81 | 32.09 | 7,078,699 | +0.64(+2.02%) |
Jul 11, 2016 | 31.64 | 31.87 | 31.40 | 31.45 | 4,822,025 | +0.08(+0.26%) |
Jul 08, 2016 | 31.06 | 31.34 | 30.77 | 31.37 | 5,819,413 | +0.59(+1.93%) |
Jul 07, 2016 | 30.39 | 31.09 | 30.39 | 30.77 | 7,000,167 | +0.37(+1.21%) |
Jul 06, 2016 | 29.98 | 30.48 | 29.75 | 30.41 | 10,405,182 | +0.15(+0.48%) |
Jul 05, 2016 | 30.68 | 30.68 | 30.05 | 30.26 | 12,575,518 | -0.74(-2.39%) |