Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.97 | 34.20 | 33.52 | 33.70 | 11,356,926 | -0.15(-0.44%) |
Sep 29, 2016 | 32.54 | 34.24 | 32.54 | 33.85 | 21,360,186 | +1.15(+3.51%) |
Sep 28, 2016 | 30.70 | 32.77 | 30.33 | 32.70 | 17,415,672 | +2.13(+6.97%) |
Sep 27, 2016 | 30.65 | 30.70 | 30.24 | 30.57 | 9,912,978 | -0.46(-1.47%) |
Sep 26, 2016 | 31.07 | 31.61 | 31.00 | 31.03 | 6,431,189 | +0.06(+0.20%) |
Sep 23, 2016 | 31.29 | 31.95 | 30.70 | 30.96 | 11,002,652 | -0.84(-2.63%) |
Sep 22, 2016 | 31.59 | 32.04 | 31.59 | 31.80 | 10,216,049 | +0.74(+2.40%) |
Sep 21, 2016 | 30.61 | 31.11 | 30.50 | 31.06 | 8,234,646 | +0.81(+2.69%) |
Sep 20, 2016 | 30.49 | 30.88 | 30.24 | 30.24 | 7,580,735 | -0.21(-0.69%) |
Sep 19, 2016 | 31.10 | 31.20 | 30.45 | 30.45 | 6,996,177 | -0.46(-1.48%) |
Sep 16, 2016 | 30.72 | 31.00 | 30.62 | 30.91 | 12,388,242 | -0.12(-0.40%) |
Sep 15, 2016 | 31.02 | 31.39 | 30.83 | 31.03 | 10,091,399 | +0.03(+0.10%) |
Sep 14, 2016 | 31.68 | 32.13 | 30.91 | 31.00 | 12,939,666 | -0.79(-2.49%) |
Sep 13, 2016 | 32.50 | 32.58 | 31.53 | 31.79 | 15,132,899 | -1.29(-3.89%) |
Sep 12, 2016 | 32.54 | 33.44 | 32.22 | 33.08 | 13,182,116 | +0.33(+0.99%) |
Sep 09, 2016 | 33.20 | 33.67 | 32.73 | 32.76 | 16,234,454 | -0.80(-2.38%) |
Sep 08, 2016 | 32.50 | 33.60 | 32.31 | 33.55 | 13,820,535 | +1.40(+4.34%) |
Sep 07, 2016 | 31.96 | 32.17 | 31.80 | 32.16 | 8,214,843 | +0.37(+1.17%) |
Sep 06, 2016 | 31.82 | 31.96 | 31.48 | 31.79 | 8,583,191 | +0.06(+0.20%) |
Sep 02, 2016 | 31.90 | 31.72 | 31.72 | 31.72 | 7,231,920 | +0.25(+0.79%) |
Sep 01, 2016 | 31.71 | 31.86 | 31.11 | 31.48 | 9,720,972 | -0.35(-1.10%) |
Aug 31, 2016 | 32.61 | 32.66 | 31.61 | 31.82 | 11,312,722 | -0.91(-2.79%) |
Aug 30, 2016 | 33.02 | 33.24 | 32.64 | 32.74 | 6,998,621 | -0.09(-0.28%) |
Aug 29, 2016 | 32.70 | 32.93 | 32.58 | 32.83 | 5,754,110 | +0.04(+0.12%) |
Aug 26, 2016 | 33.26 | 33.56 | 32.67 | 32.79 | 7,293,685 | -0.37(-1.12%) |
Aug 25, 2016 | 33.26 | 33.36 | 32.89 | 33.17 | 5,810,803 | -0.14(-0.42%) |
Aug 24, 2016 | 33.31 | 33.62 | 33.22 | 33.31 | 7,109,036 | -0.20(-0.60%) |
Aug 23, 2016 | 33.03 | 33.59 | 32.92 | 33.51 | 7,971,038 | +0.46(+1.38%) |
Aug 22, 2016 | 33.14 | 33.28 | 32.80 | 33.05 | 7,970,823 | -0.54(-1.59%) |
Aug 19, 2016 | 33.55 | 33.71 | 33.35 | 33.58 | 7,984,479 | -0.21(-0.62%) |
Aug 18, 2016 | 33.60 | 33.87 | 33.45 | 33.79 | 9,017,045 | +0.30(+0.90%) |
Aug 17, 2016 | 33.10 | 33.53 | 32.87 | 33.49 | 11,425,248 | +0.26(+0.79%) |
Aug 16, 2016 | 32.70 | 33.38 | 32.38 | 33.23 | 14,154,843 | +0.53(+1.61%) |
Aug 15, 2016 | 32.30 | 32.75 | 32.23 | 32.70 | 7,605,307 | +0.63(+1.96%) |
Aug 12, 2016 | 32.21 | 32.29 | 31.93 | 32.07 | 6,383,275 | -0.02(-0.05%) |
Aug 11, 2016 | 31.62 | 32.34 | 31.26 | 32.09 | 11,330,013 | +0.61(+1.95%) |
Aug 10, 2016 | 32.13 | 32.20 | 31.40 | 31.48 | 8,222,936 | -0.50(-1.55%) |
Aug 09, 2016 | 32.36 | 32.51 | 31.81 | 31.97 | 9,127,845 | -0.25(-0.77%) |
Aug 08, 2016 | 31.77 | 32.41 | 31.72 | 32.22 | 12,485,319 | +0.74(+2.36%) |
Aug 05, 2016 | 31.24 | 31.51 | 30.95 | 31.48 | 11,268,505 | +0.39(+1.25%) |
Aug 04, 2016 | 31.14 | 31.37 | 30.75 | 31.09 | 8,918,752 | -0.16(-0.52%) |
Aug 03, 2016 | 30.87 | 31.27 | 30.62 | 31.25 | 11,075,535 | +0.40(+1.31%) |
Aug 02, 2016 | 30.86 | 31.05 | 30.08 | 30.85 | 9,216,536 | +0.14(+0.45%) |
Aug 01, 2016 | 31.33 | 31.34 | 30.56 | 30.71 | 12,372,876 | -0.94(-2.96%) |
Jul 29, 2016 | 30.83 | 31.71 | 30.75 | 31.65 | 10,498,161 | +0.43(+1.39%) |
Jul 28, 2016 | 31.20 | 31.61 | 30.75 | 31.21 | 14,867,723 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,100,095 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.62 | 7,605,139 | +0.43(+1.37%) |
Jul 25, 2016 | 31.34 | 31.53 | 30.86 | 31.20 | 9,650,034 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,968 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.69 | 31.82 | 11,343,454 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.81 | 32.39 | 8,687,921 | +0.09(+0.29%) |
Jul 19, 2016 | 32.71 | 32.87 | 32.14 | 32.30 | 9,423,387 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.91 | 6,825,723 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,673 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.15 | 8,539,012 | +0.12(+0.35%) |
Jul 13, 2016 | 33.75 | 33.95 | 32.45 | 33.04 | 11,942,350 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.13 | 33.22 | 33.75 | 13,369,168 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.71 | 8,234,124 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,016,460 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.74 | 31.99 | 11,437,571 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,887 | +0.15(+0.48%) |
Jul 05, 2016 | 32.92 | 32.96 | 31.88 | 32.14 | 13,220,621 | -1.39(-4.16%) |