Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.68 | 33.81 | 33.43 | 33.68 | 2,015,642 | +0.21(+0.62%) |
Sep 29, 2016 | 33.66 | 33.90 | 33.42 | 33.47 | 2,762,424 | -0.27(-0.79%) |
Sep 28, 2016 | 33.73 | 33.77 | 33.47 | 33.73 | 3,832,016 | +0.10(+0.31%) |
Sep 27, 2016 | 33.48 | 33.66 | 33.31 | 33.63 | 1,958,954 | +0.10(+0.31%) |
Sep 26, 2016 | 33.78 | 33.86 | 33.29 | 33.52 | 1,644,378 | -0.36(-1.07%) |
Sep 23, 2016 | 33.88 | 33.96 | 33.66 | 33.89 | 1,644,026 | -0.06(-0.17%) |
Sep 22, 2016 | 33.83 | 34.06 | 33.57 | 33.94 | 2,489,578 | +0.32(+0.96%) |
Sep 21, 2016 | 33.64 | 33.79 | 33.28 | 33.62 | 2,269,800 | +0.10(+0.31%) |
Sep 20, 2016 | 33.97 | 34.10 | 33.50 | 33.51 | 1,925,319 | -0.31(-0.93%) |
Sep 19, 2016 | 33.75 | 34.17 | 33.72 | 33.83 | 1,833,805 | +0.15(+0.45%) |
Sep 16, 2016 | 33.47 | 33.75 | 33.18 | 33.68 | 2,942,942 | -0.22(-0.64%) |
Sep 15, 2016 | 33.57 | 34.06 | 33.25 | 33.89 | 1,728,401 | +0.25(+0.73%) |
Sep 14, 2016 | 33.42 | 33.78 | 33.33 | 33.65 | 1,771,932 | +0.24(+0.71%) |
Sep 13, 2016 | 33.23 | 33.70 | 32.32 | 33.41 | 2,054,458 | -0.24(-0.71%) |
Sep 12, 2016 | 33.10 | 33.69 | 32.95 | 33.65 | 1,843,038 | +0.49(+1.49%) |
Sep 09, 2016 | 33.60 | 33.81 | 33.15 | 33.15 | 2,299,200 | -0.78(-2.29%) |
Sep 08, 2016 | 34.36 | 34.47 | 33.93 | 33.93 | 1,966,390 | -0.47(-1.35%) |
Sep 07, 2016 | 34.25 | 34.44 | 34.17 | 34.40 | 1,043,512 | +0.17(+0.50%) |
Sep 06, 2016 | 34.05 | 34.26 | 33.83 | 34.23 | 1,691,525 | +0.24(+0.70%) |
Sep 02, 2016 | 33.90 | 33.99 | 33.99 | 33.99 | 1,379,912 | +0.22(+0.65%) |
Sep 01, 2016 | 34.09 | 34.24 | 33.71 | 33.77 | 1,901,222 | -0.50(-1.47%) |
Aug 31, 2016 | 34.45 | 34.52 | 34.06 | 34.27 | 1,681,023 | -0.13(-0.39%) |
Aug 30, 2016 | 34.14 | 34.42 | 34.13 | 34.41 | 1,285,421 | +0.24(+0.70%) |
Aug 29, 2016 | 33.94 | 34.32 | 33.91 | 34.17 | 1,124,001 | +0.28(+0.81%) |
Aug 26, 2016 | 34.18 | 34.31 | 33.70 | 33.89 | 1,369,529 | -0.16(-0.47%) |
Aug 25, 2016 | 33.97 | 34.18 | 33.86 | 34.06 | 1,073,266 | -0.02(-0.06%) |
Aug 24, 2016 | 34.01 | 34.15 | 33.88 | 34.08 | 1,215,060 | +0.09(+0.25%) |
Aug 23, 2016 | 33.96 | 34.04 | 33.82 | 33.99 | 877,705 | +0.18(+0.53%) |
Aug 22, 2016 | 33.88 | 33.90 | 33.61 | 33.81 | 1,335,174 | -0.07(-0.21%) |
Aug 19, 2016 | 33.61 | 33.90 | 33.48 | 33.88 | 1,356,703 | +0.20(+0.61%) |
Aug 18, 2016 | 33.55 | 33.68 | 33.37 | 33.68 | 1,103,873 | +0.06(+0.17%) |
Aug 17, 2016 | 33.29 | 33.68 | 33.29 | 33.62 | 2,007,745 | +0.22(+0.65%) |
Aug 16, 2016 | 33.50 | 33.68 | 33.31 | 33.40 | 1,082,813 | -0.17(-0.51%) |
Aug 15, 2016 | 33.06 | 33.60 | 33.06 | 33.57 | 1,549,984 | +0.66(+2.02%) |
Aug 12, 2016 | 32.95 | 33.55 | 32.72 | 32.91 | 1,321,762 | -0.04(-0.12%) |
Aug 11, 2016 | 33.38 | 33.63 | 32.94 | 32.95 | 1,197,970 | -0.25(-0.74%) |
Aug 10, 2016 | 33.08 | 33.25 | 32.95 | 33.19 | 2,270,953 | +0.23(+0.69%) |
Aug 09, 2016 | 33.15 | 33.36 | 32.91 | 32.96 | 1,555,231 | -0.20(-0.60%) |
Aug 08, 2016 | 33.55 | 33.72 | 33.07 | 33.16 | 1,699,402 | -0.26(-0.77%) |
Aug 05, 2016 | 33.08 | 33.51 | 33.00 | 33.42 | 1,592,784 | +0.49(+1.50%) |
Aug 04, 2016 | 33.16 | 33.32 | 32.85 | 32.93 | 2,477,474 | -0.18(-0.55%) |
Aug 03, 2016 | 32.82 | 33.11 | 32.69 | 33.11 | 2,114,008 | +0.34(+1.04%) |
Aug 02, 2016 | 32.73 | 32.91 | 32.53 | 32.76 | 3,004,668 | +0.02(+0.06%) |
Aug 01, 2016 | 32.67 | 32.82 | 32.53 | 32.75 | 2,018,952 | +0.09(+0.26%) |
Jul 29, 2016 | 31.97 | 32.77 | 31.94 | 32.66 | 2,625,900 | +0.73(+2.29%) |
Jul 28, 2016 | 32.10 | 32.19 | 30.82 | 31.93 | 2,511,968 | -0.49(-1.52%) |
Jul 27, 2016 | 32.20 | 32.51 | 32.14 | 32.42 | 2,139,832 | +0.28(+0.89%) |
Jul 26, 2016 | 32.02 | 32.18 | 31.89 | 32.14 | 1,922,719 | +0.21(+0.65%) |
Jul 25, 2016 | 31.57 | 32.05 | 31.57 | 31.93 | 1,446,145 | +0.27(+0.84%) |
Jul 22, 2016 | 31.37 | 31.71 | 31.33 | 31.66 | 1,136,270 | +0.34(+1.09%) |
Jul 21, 2016 | 31.24 | 31.53 | 31.13 | 31.32 | 1,950,561 | +0.09(+0.27%) |
Jul 20, 2016 | 31.03 | 31.28 | 30.87 | 31.24 | 898,727 | +0.34(+1.11%) |
Jul 19, 2016 | 31.00 | 31.25 | 30.74 | 30.89 | 2,177,506 | -0.13(-0.43%) |
Jul 18, 2016 | 31.37 | 31.52 | 31.00 | 31.03 | 2,013,035 | -0.39(-1.24%) |
Jul 15, 2016 | 31.84 | 31.89 | 31.33 | 31.42 | 1,567,254 | -0.30(-0.96%) |
Jul 14, 2016 | 31.80 | 31.84 | 31.53 | 31.72 | 1,597,892 | +0.23(+0.72%) |
Jul 13, 2016 | 31.77 | 31.94 | 31.40 | 31.49 | 1,476,477 | -0.22(-0.69%) |
Jul 12, 2016 | 32.15 | 32.31 | 31.69 | 31.71 | 1,585,005 | -0.27(-0.83%) |
Jul 11, 2016 | 32.19 | 32.24 | 31.74 | 31.98 | 3,282,229 | +0.55(+1.75%) |
Jul 08, 2016 | 30.76 | 31.49 | 30.36 | 31.43 | 2,505,384 | +1.06(+3.50%) |
Jul 07, 2016 | 30.39 | 30.42 | 30.03 | 30.36 | 1,466,961 | +0.36(+1.20%) |
Jul 05, 2016 | 30.37 | 30.44 | 29.61 | 30.00 | 2,615,536 | -0.50(-1.65%) |