Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.66 | 36.82 | 36.09 | 36.20 | 1,881,975 | -0.22(-0.60%) |
Sep 29, 2016 | 36.69 | 36.79 | 36.20 | 36.41 | 1,900,060 | -0.49(-1.32%) |
Sep 28, 2016 | 36.55 | 36.96 | 36.35 | 36.90 | 1,197,048 | +0.67(+1.84%) |
Sep 27, 2016 | 37.07 | 37.12 | 36.12 | 36.24 | 2,313,299 | -0.72(-1.96%) |
Sep 26, 2016 | 36.32 | 37.15 | 36.29 | 36.96 | 1,968,734 | +0.43(+1.17%) |
Sep 23, 2016 | 36.67 | 36.84 | 36.13 | 36.53 | 1,636,369 | -0.32(-0.87%) |
Sep 22, 2016 | 36.13 | 36.99 | 36.13 | 36.85 | 2,467,331 | +0.99(+2.77%) |
Sep 21, 2016 | 35.33 | 35.98 | 34.84 | 35.86 | 1,203,107 | +0.62(+1.75%) |
Sep 20, 2016 | 35.43 | 35.54 | 34.98 | 35.25 | 2,278,219 | +0.11(+0.31%) |
Sep 19, 2016 | 34.79 | 35.22 | 34.76 | 35.14 | 2,353,492 | +0.40(+1.16%) |
Sep 16, 2016 | 34.87 | 35.00 | 34.52 | 34.74 | 2,795,420 | -0.21(-0.61%) |
Sep 15, 2016 | 34.92 | 35.14 | 34.74 | 34.95 | 1,904,659 | +0.00(+0.00%) |
Sep 14, 2016 | 34.33 | 35.06 | 34.27 | 34.95 | 2,091,998 | +0.64(+1.88%) |
Sep 13, 2016 | 34.90 | 35.00 | 34.28 | 34.31 | 2,528,407 | -0.70(-1.99%) |
Sep 12, 2016 | 34.60 | 35.26 | 34.58 | 35.00 | 4,101,561 | +0.21(+0.62%) |
Sep 09, 2016 | 36.18 | 36.18 | 34.79 | 34.79 | 3,743,768 | -1.72(-4.70%) |
Sep 08, 2016 | 36.99 | 37.04 | 36.40 | 36.51 | 2,114,263 | -0.70(-1.87%) |
Sep 07, 2016 | 37.12 | 37.39 | 36.55 | 37.20 | 3,261,564 | +0.78(+2.13%) |
Sep 06, 2016 | 35.84 | 36.51 | 35.65 | 36.43 | 1,667,384 | +0.70(+1.95%) |
Sep 02, 2016 | 35.62 | 35.73 | 35.73 | 35.73 | 1,519,861 | +0.27(+0.76%) |
Sep 01, 2016 | 35.46 | 35.67 | 35.17 | 35.46 | 1,168,174 | -0.05(-0.15%) |
Aug 31, 2016 | 35.38 | 35.57 | 35.10 | 35.51 | 1,463,170 | +0.16(+0.45%) |
Aug 30, 2016 | 35.54 | 35.54 | 34.98 | 35.35 | 2,391,059 | -0.11(-0.30%) |
Aug 29, 2016 | 35.17 | 35.76 | 35.17 | 35.46 | 1,495,837 | +0.38(+1.07%) |
Aug 26, 2016 | 35.27 | 35.70 | 34.79 | 35.09 | 2,055,557 | -0.08(-0.23%) |
Aug 25, 2016 | 35.25 | 35.54 | 35.11 | 35.17 | 1,910,670 | -0.08(-0.23%) |
Aug 24, 2016 | 35.92 | 36.06 | 35.14 | 35.25 | 2,572,916 | -0.75(-2.08%) |
Aug 23, 2016 | 36.16 | 36.26 | 35.97 | 36.00 | 864,416 | +0.00(+0.00%) |
Aug 22, 2016 | 35.81 | 36.10 | 35.73 | 36.00 | 1,017,157 | +0.24(+0.67%) |
Aug 19, 2016 | 36.05 | 36.08 | 35.46 | 35.76 | 1,107,538 | -0.32(-0.89%) |
Aug 18, 2016 | 35.76 | 36.13 | 35.67 | 36.08 | 2,122,321 | +0.32(+0.90%) |
Aug 17, 2016 | 35.25 | 35.86 | 35.06 | 35.76 | 1,184,574 | +0.51(+1.44%) |
Aug 16, 2016 | 35.62 | 35.62 | 34.79 | 35.25 | 1,523,340 | -0.56(-1.57%) |
Aug 15, 2016 | 35.84 | 36.12 | 35.74 | 35.81 | 1,184,160 | -0.11(-0.30%) |
Aug 12, 2016 | 35.78 | 36.53 | 35.70 | 35.92 | 1,270,313 | +0.40(+1.13%) |
Aug 11, 2016 | 35.70 | 36.18 | 35.25 | 35.51 | 846,267 | -0.24(-0.67%) |
Aug 10, 2016 | 35.54 | 35.92 | 35.50 | 35.76 | 1,133,254 | +0.32(+0.91%) |
Aug 09, 2016 | 35.22 | 35.49 | 34.15 | 35.43 | 2,395,377 | +0.32(+0.92%) |
Aug 08, 2016 | 35.41 | 35.70 | 34.98 | 35.11 | 2,418,125 | -0.35(-0.98%) |
Aug 05, 2016 | 35.97 | 36.00 | 35.21 | 35.46 | 2,398,719 | -0.51(-1.42%) |
Aug 04, 2016 | 37.20 | 37.44 | 35.73 | 35.97 | 3,605,288 | +0.29(+0.83%) |
Aug 03, 2016 | 35.89 | 35.92 | 35.15 | 35.67 | 2,008,405 | -0.29(-0.82%) |
Aug 02, 2016 | 36.93 | 37.26 | 35.94 | 35.97 | 3,013,795 | -0.67(-1.83%) |
Aug 01, 2016 | 36.56 | 36.77 | 36.32 | 36.64 | 1,439,926 | +0.00(+0.00%) |
Jul 29, 2016 | 36.13 | 36.83 | 36.13 | 36.64 | 2,152,302 | +0.40(+1.11%) |
Jul 28, 2016 | 35.86 | 36.56 | 35.81 | 36.24 | 3,849,747 | +0.35(+0.97%) |
Jul 27, 2016 | 35.38 | 35.89 | 35.17 | 35.89 | 2,704,127 | +0.51(+1.44%) |
Jul 26, 2016 | 35.35 | 35.57 | 35.17 | 35.38 | 1,170,597 | +0.13(+0.38%) |
Jul 25, 2016 | 35.70 | 35.70 | 35.09 | 35.25 | 625,086 | -0.27(-0.75%) |
Jul 22, 2016 | 35.09 | 35.59 | 35.09 | 35.51 | 788,971 | +0.40(+1.14%) |
Jul 21, 2016 | 35.00 | 35.17 | 34.72 | 35.11 | 660,607 | +0.08(+0.23%) |
Jul 20, 2016 | 35.22 | 35.33 | 34.82 | 35.03 | 829,573 | -0.19(-0.53%) |
Jul 19, 2016 | 34.95 | 35.22 | 34.76 | 35.22 | 855,260 | +0.29(+0.84%) |
Jul 18, 2016 | 34.82 | 35.00 | 34.68 | 34.92 | 871,197 | +0.27(+0.77%) |
Jul 15, 2016 | 34.79 | 34.92 | 34.50 | 34.66 | 1,167,129 | -0.16(-0.46%) |
Jul 14, 2016 | 35.43 | 35.43 | 34.66 | 34.82 | 907,270 | -0.59(-1.67%) |
Jul 13, 2016 | 35.22 | 35.62 | 34.84 | 35.41 | 1,365,047 | +0.29(+0.84%) |
Jul 12, 2016 | 35.41 | 35.43 | 34.92 | 35.11 | 1,858,709 | -0.29(-0.83%) |
Jul 11, 2016 | 35.25 | 35.43 | 34.87 | 35.41 | 946,363 | +0.19(+0.53%) |
Jul 08, 2016 | 34.87 | 35.27 | 34.50 | 35.22 | 2,653,613 | +0.48(+1.39%) |
Jul 07, 2016 | 34.92 | 34.92 | 34.09 | 34.74 | 3,450,304 | -0.27(-0.77%) |
Jul 06, 2016 | 34.82 | 35.19 | 34.79 | 35.00 | 2,414,400 | +0.16(+0.46%) |
Jul 05, 2016 | 34.42 | 34.84 | 34.36 | 34.84 | 2,294,815 | +0.59(+1.72%) |