Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.07 | 28.52 | 27.86 | 28.35 | 5,709,075 | +0.34(+1.21%) |
Sep 29, 2016 | 28.32 | 28.35 | 27.99 | 28.01 | 3,232,116 | -0.41(-1.44%) |
Sep 28, 2016 | 28.49 | 28.56 | 28.30 | 28.42 | 2,419,205 | -0.04(-0.14%) |
Sep 27, 2016 | 28.65 | 28.71 | 28.41 | 28.46 | 2,654,199 | -0.19(-0.66%) |
Sep 26, 2016 | 28.38 | 28.75 | 28.38 | 28.65 | 3,366,372 | +0.13(+0.46%) |
Sep 23, 2016 | 28.60 | 28.78 | 28.39 | 28.52 | 3,313,269 | -0.15(-0.52%) |
Sep 22, 2016 | 28.62 | 29.04 | 28.59 | 28.67 | 5,357,962 | +0.08(+0.28%) |
Sep 21, 2016 | 28.54 | 28.63 | 28.18 | 28.59 | 3,884,144 | +0.37(+1.31%) |
Sep 20, 2016 | 28.60 | 28.74 | 28.21 | 28.22 | 3,883,663 | -0.36(-1.26%) |
Sep 19, 2016 | 28.52 | 28.93 | 28.46 | 28.58 | 4,790,505 | +0.19(+0.67%) |
Sep 16, 2016 | 28.41 | 28.55 | 28.12 | 28.39 | 5,795,911 | -0.13(-0.46%) |
Sep 15, 2016 | 27.95 | 28.63 | 27.90 | 28.52 | 8,204,078 | +0.52(+1.86%) |
Sep 14, 2016 | 27.86 | 28.20 | 27.67 | 28.00 | 4,826,936 | +0.00(+0.00%) |
Sep 13, 2016 | 28.23 | 28.38 | 27.81 | 28.00 | 5,231,281 | -0.39(-1.37%) |
Sep 12, 2016 | 28.50 | 28.57 | 28.06 | 28.39 | 5,667,239 | -0.21(-0.73%) |
Sep 09, 2016 | 28.97 | 29.04 | 28.56 | 28.60 | 8,207,906 | -0.66(-2.26%) |
Sep 08, 2016 | 29.09 | 29.45 | 28.90 | 29.26 | 8,282,924 | +0.18(+0.62%) |
Sep 07, 2016 | 29.41 | 29.47 | 28.49 | 29.08 | 16,820,394 | -1.62(-5.28%) |
Sep 06, 2016 | 30.48 | 30.82 | 30.43 | 30.70 | 2,383,669 | -0.08(-0.26%) |
Sep 02, 2016 | 30.64 | 30.78 | 30.78 | 30.78 | 4,026,500 | +0.22(+0.72%) |
Sep 01, 2016 | 30.47 | 30.62 | 30.34 | 30.56 | 2,683,672 | +0.18(+0.59%) |
Aug 31, 2016 | 30.88 | 30.88 | 30.27 | 30.38 | 4,108,530 | -0.46(-1.49%) |
Aug 30, 2016 | 30.65 | 31.00 | 30.56 | 30.84 | 3,389,999 | +0.15(+0.49%) |
Aug 29, 2016 | 30.64 | 30.86 | 30.54 | 30.69 | 2,679,171 | -0.04(-0.13%) |
Aug 26, 2016 | 31.16 | 31.19 | 30.54 | 30.73 | 3,729,727 | -0.27(-0.87%) |
Aug 25, 2016 | 31.15 | 31.18 | 30.95 | 31.00 | 2,899,108 | -0.11(-0.35%) |
Aug 24, 2016 | 30.63 | 31.37 | 30.61 | 31.11 | 5,409,846 | +0.55(+1.80%) |
Aug 23, 2016 | 31.19 | 31.35 | 30.52 | 30.56 | 5,537,963 | -0.45(-1.45%) |
Aug 22, 2016 | 30.31 | 31.21 | 30.31 | 31.01 | 11,333,281 | +0.73(+2.41%) |
Aug 19, 2016 | 30.20 | 30.50 | 30.17 | 30.28 | 6,870,862 | +0.07(+0.23%) |
Aug 18, 2016 | 30.24 | 30.47 | 30.07 | 30.21 | 5,407,763 | -0.01(-0.03%) |
Aug 17, 2016 | 30.70 | 30.75 | 29.92 | 30.22 | 7,178,634 | -0.41(-1.34%) |
Aug 16, 2016 | 31.08 | 31.21 | 30.59 | 30.63 | 4,777,519 | -0.50(-1.61%) |
Aug 15, 2016 | 30.90 | 31.22 | 30.71 | 31.13 | 4,300,374 | +0.23(+0.74%) |
Aug 12, 2016 | 30.45 | 30.96 | 30.38 | 30.90 | 3,660,861 | +0.48(+1.58%) |
Aug 11, 2016 | 30.49 | 30.82 | 30.31 | 30.42 | 3,250,744 | +0.01(+0.03%) |
Aug 10, 2016 | 30.51 | 30.65 | 30.18 | 30.41 | 3,687,271 | -0.11(-0.36%) |
Aug 09, 2016 | 30.74 | 30.96 | 30.40 | 30.52 | 2,983,924 | -0.12(-0.39%) |
Aug 08, 2016 | 30.25 | 30.71 | 30.25 | 30.64 | 5,337,125 | +0.34(+1.12%) |
Aug 05, 2016 | 30.45 | 30.60 | 30.21 | 30.30 | 4,224,354 | -0.09(-0.30%) |
Aug 04, 2016 | 30.78 | 30.93 | 30.12 | 30.39 | 5,300,373 | -0.01(-0.03%) |
Aug 03, 2016 | 30.07 | 30.46 | 30.02 | 30.40 | 4,596,957 | +0.24(+0.80%) |
Aug 02, 2016 | 30.35 | 30.54 | 30.02 | 30.16 | 7,339,627 | -0.25(-0.82%) |
Aug 01, 2016 | 30.33 | 30.87 | 30.30 | 30.41 | 6,370,466 | -0.07(-0.23%) |
Jul 29, 2016 | 30.70 | 30.93 | 30.25 | 30.48 | 9,735,204 | -0.13(-0.42%) |
Jul 28, 2016 | 31.88 | 31.92 | 30.26 | 30.61 | 24,155,192 | -3.03(-9.01%) |
Jul 27, 2016 | 33.94 | 34.47 | 33.52 | 33.64 | 8,368,520 | -0.47(-1.38%) |
Jul 26, 2016 | 33.91 | 34.55 | 33.91 | 34.11 | 6,536,749 | -0.46(-1.33%) |
Jul 25, 2016 | 34.22 | 34.67 | 34.01 | 34.57 | 11,305,357 | +0.85(+2.52%) |
Jul 22, 2016 | 33.16 | 33.79 | 33.11 | 33.72 | 5,022,904 | +0.55(+1.66%) |
Jul 21, 2016 | 32.97 | 33.35 | 32.93 | 33.17 | 2,849,090 | +0.13(+0.39%) |
Jul 20, 2016 | 32.81 | 33.09 | 32.54 | 33.04 | 2,937,674 | +0.26(+0.79%) |
Jul 19, 2016 | 33.19 | 33.24 | 32.61 | 32.78 | 4,778,137 | -0.60(-1.80%) |
Jul 18, 2016 | 33.16 | 33.63 | 33.02 | 33.38 | 4,025,796 | +0.22(+0.66%) |
Jul 15, 2016 | 33.73 | 33.74 | 33.13 | 33.16 | 4,916,724 | -0.42(-1.25%) |
Jul 14, 2016 | 33.88 | 34.00 | 33.55 | 33.58 | 3,577,572 | -0.18(-0.53%) |
Jul 13, 2016 | 33.58 | 33.92 | 33.23 | 33.76 | 3,991,971 | +0.38(+1.14%) |
Jul 12, 2016 | 33.69 | 33.82 | 33.25 | 33.38 | 5,039,601 | -0.23(-0.68%) |
Jul 11, 2016 | 33.70 | 33.99 | 33.47 | 33.61 | 3,906,133 | +0.03(+0.09%) |
Jul 08, 2016 | 33.49 | 33.28 | 33.28 | 33.58 | 4,416,036 | +0.30(+0.90%) |
Jul 07, 2016 | 33.28 | 33.63 | 33.06 | 33.28 | 3,607,028 | +0.97(+3.00%) |
Jul 05, 2016 | 32.66 | 32.66 | 32.12 | 32.31 | 4,752,134 | -0.37(-1.13%) |