Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.80 | 34.36 | 33.71 | 34.18 | 3,509,304 | +0.52(+1.54%) |
Sep 29, 2016 | 33.89 | 34.17 | 33.54 | 33.66 | 2,646,944 | -0.26(-0.76%) |
Sep 28, 2016 | 33.95 | 34.13 | 33.58 | 33.92 | 3,268,025 | -0.03(-0.10%) |
Sep 27, 2016 | 33.76 | 33.96 | 33.52 | 33.95 | 2,916,235 | -0.01(-0.02%) |
Sep 26, 2016 | 34.27 | 34.29 | 33.94 | 33.96 | 1,900,171 | -0.46(-1.34%) |
Sep 23, 2016 | 34.66 | 34.80 | 34.42 | 34.42 | 2,314,628 | -0.41(-1.19%) |
Sep 22, 2016 | 34.92 | 35.11 | 34.67 | 34.84 | 3,818,230 | +0.14(+0.40%) |
Sep 21, 2016 | 34.30 | 34.86 | 34.30 | 34.70 | 3,790,200 | +0.53(+1.57%) |
Sep 20, 2016 | 34.36 | 34.36 | 33.99 | 34.16 | 2,937,707 | -0.02(-0.07%) |
Sep 19, 2016 | 34.25 | 34.45 | 34.14 | 34.19 | 1,982,312 | +0.12(+0.36%) |
Sep 16, 2016 | 34.03 | 34.10 | 33.82 | 34.07 | 3,831,384 | -0.20(-0.59%) |
Sep 15, 2016 | 33.99 | 34.34 | 33.84 | 34.27 | 2,793,720 | +0.24(+0.71%) |
Sep 14, 2016 | 34.08 | 34.45 | 33.86 | 34.03 | 3,309,009 | -0.02(-0.05%) |
Sep 13, 2016 | 34.58 | 34.64 | 33.96 | 34.04 | 3,323,148 | -0.78(-2.23%) |
Sep 12, 2016 | 33.97 | 34.91 | 33.67 | 34.82 | 3,231,255 | +0.76(+2.24%) |
Sep 09, 2016 | 34.71 | 34.81 | 34.06 | 34.06 | 3,810,154 | -0.99(-2.82%) |
Sep 08, 2016 | 35.56 | 35.57 | 35.00 | 35.05 | 3,481,464 | -0.63(-1.77%) |
Sep 07, 2016 | 35.47 | 35.70 | 35.39 | 35.68 | 2,526,975 | +0.06(+0.18%) |
Sep 06, 2016 | 35.54 | 35.66 | 35.25 | 35.62 | 2,062,036 | +0.10(+0.27%) |
Sep 02, 2016 | 35.15 | 35.52 | 35.52 | 35.52 | 2,481,284 | +0.55(+1.58%) |
Sep 01, 2016 | 35.40 | 35.47 | 34.78 | 34.97 | 2,806,636 | -0.50(-1.42%) |
Aug 31, 2016 | 35.05 | 35.51 | 34.88 | 35.47 | 3,962,288 | +0.45(+1.27%) |
Aug 30, 2016 | 34.72 | 35.17 | 34.74 | 35.02 | 2,839,682 | +0.30(+0.86%) |
Aug 29, 2016 | 34.54 | 34.86 | 34.27 | 34.72 | 2,141,026 | +0.36(+1.06%) |
Aug 26, 2016 | 34.72 | 34.85 | 34.20 | 34.36 | 2,439,361 | -0.14(-0.40%) |
Aug 25, 2016 | 35.03 | 35.03 | 34.45 | 34.50 | 3,543,640 | -0.62(-1.75%) |
Aug 24, 2016 | 35.69 | 35.69 | 35.01 | 35.11 | 2,342,953 | -0.65(-1.81%) |
Aug 23, 2016 | 35.66 | 36.01 | 35.58 | 35.76 | 2,508,520 | +0.26(+0.73%) |
Aug 22, 2016 | 35.21 | 35.53 | 35.09 | 35.50 | 2,408,677 | +0.26(+0.74%) |
Aug 19, 2016 | 35.18 | 35.37 | 34.99 | 35.24 | 2,616,002 | -0.07(-0.21%) |
Aug 18, 2016 | 35.41 | 35.60 | 35.27 | 35.32 | 2,533,479 | -0.05(-0.14%) |
Aug 17, 2016 | 35.23 | 35.42 | 34.98 | 35.36 | 2,693,422 | +0.13(+0.37%) |
Aug 16, 2016 | 35.30 | 35.47 | 35.19 | 35.23 | 2,003,058 | -0.24(-0.69%) |
Aug 15, 2016 | 35.31 | 35.77 | 35.25 | 35.48 | 2,279,385 | +0.00(+0.00%) |
Aug 12, 2016 | 35.30 | 35.58 | 35.05 | 35.48 | 2,704,645 | +0.11(+0.32%) |
Aug 11, 2016 | 35.74 | 35.77 | 35.21 | 35.37 | 2,837,483 | -0.31(-0.86%) |
Aug 10, 2016 | 35.81 | 36.08 | 35.55 | 35.67 | 2,163,865 | -0.06(-0.16%) |
Aug 09, 2016 | 35.94 | 36.01 | 35.61 | 35.73 | 2,580,201 | -0.11(-0.31%) |
Aug 08, 2016 | 35.88 | 36.26 | 35.77 | 35.84 | 2,775,577 | +0.06(+0.16%) |
Aug 05, 2016 | 35.28 | 35.90 | 35.19 | 35.78 | 3,527,208 | +0.57(+1.62%) |
Aug 04, 2016 | 35.72 | 35.82 | 34.95 | 35.21 | 3,532,499 | -0.15(-0.43%) |
Aug 03, 2016 | 34.98 | 35.37 | 34.54 | 35.37 | 3,952,697 | +0.39(+1.10%) |
Aug 02, 2016 | 34.66 | 35.91 | 34.52 | 34.98 | 5,860,858 | -0.64(-1.79%) |
Aug 01, 2016 | 35.89 | 36.02 | 35.18 | 35.61 | 5,651,258 | -0.68(-1.86%) |
Jul 29, 2016 | 36.02 | 36.54 | 36.02 | 36.29 | 6,004,932 | +0.11(+0.31%) |
Jul 28, 2016 | 35.44 | 36.23 | 35.26 | 36.18 | 5,319,760 | +0.84(+2.37%) |
Jul 27, 2016 | 35.32 | 35.56 | 35.06 | 35.34 | 2,960,241 | +0.02(+0.07%) |
Jul 26, 2016 | 35.13 | 35.52 | 35.12 | 35.32 | 2,657,127 | +0.22(+0.62%) |
Jul 25, 2016 | 35.11 | 35.25 | 35.02 | 35.10 | 2,132,093 | -0.10(-0.27%) |
Jul 22, 2016 | 34.94 | 35.26 | 34.83 | 35.20 | 2,360,154 | +0.27(+0.76%) |
Jul 21, 2016 | 34.90 | 35.31 | 34.78 | 34.93 | 2,939,623 | +0.00(+0.00%) |
Jul 20, 2016 | 34.88 | 35.07 | 34.62 | 34.93 | 3,360,560 | -0.07(-0.21%) |
Jul 19, 2016 | 35.42 | 35.49 | 34.88 | 35.00 | 3,418,376 | -0.62(-1.74%) |
Jul 18, 2016 | 35.42 | 35.67 | 35.36 | 35.62 | 2,965,347 | +0.24(+0.68%) |
Jul 15, 2016 | 35.06 | 35.42 | 34.94 | 35.38 | 3,600,771 | +0.38(+1.08%) |
Jul 14, 2016 | 34.90 | 35.10 | 34.73 | 35.00 | 3,528,063 | +0.31(+0.88%) |
Jul 13, 2016 | 34.82 | 34.95 | 34.49 | 34.70 | 3,350,966 | -0.15(-0.44%) |
Jul 12, 2016 | 34.80 | 35.08 | 34.42 | 34.85 | 3,353,774 | +0.10(+0.30%) |
Jul 11, 2016 | 35.05 | 35.20 | 34.73 | 34.75 | 2,929,854 | -0.26(-0.74%) |
Jul 08, 2016 | 34.22 | 35.03 | 33.91 | 35.00 | 4,159,160 | +1.09(+3.23%) |
Jul 07, 2016 | 34.01 | 34.50 | 33.73 | 33.91 | 3,230,231 | +0.00(+0.00%) |
Jul 06, 2016 | 33.55 | 34.00 | 33.18 | 33.91 | 6,788,201 | +0.14(+0.41%) |
Jul 05, 2016 | 34.08 | 34.12 | 33.47 | 33.77 | 6,017,243 | -0.53(-1.55%) |