Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.10 | 32.58 | 31.95 | 32.42 | 10,659,688 | +0.67(+2.10%) |
Sep 29, 2016 | 32.11 | 32.44 | 31.53 | 31.75 | 15,736,632 | -0.36(-1.11%) |
Sep 28, 2016 | 32.17 | 32.23 | 31.96 | 32.11 | 9,901,737 | +0.00(+0.00%) |
Sep 27, 2016 | 32.07 | 32.23 | 31.79 | 32.11 | 10,348,862 | -0.04(-0.13%) |
Sep 26, 2016 | 32.38 | 32.49 | 32.06 | 32.15 | 5,434,372 | -0.53(-1.62%) |
Sep 23, 2016 | 32.67 | 32.97 | 32.52 | 32.68 | 7,026,394 | -0.12(-0.37%) |
Sep 22, 2016 | 33.23 | 33.25 | 32.72 | 32.80 | 5,585,346 | -0.14(-0.42%) |
Sep 21, 2016 | 32.86 | 33.06 | 32.66 | 32.94 | 5,403,670 | +0.28(+0.85%) |
Sep 20, 2016 | 32.89 | 33.15 | 32.62 | 32.67 | 6,189,796 | +0.07(+0.22%) |
Sep 19, 2016 | 32.72 | 33.03 | 32.48 | 32.59 | 6,418,945 | +0.02(+0.07%) |
Sep 16, 2016 | 32.92 | 32.97 | 32.52 | 32.57 | 7,726,730 | -0.64(-1.93%) |
Sep 15, 2016 | 32.93 | 33.34 | 32.87 | 33.21 | 5,537,630 | +0.25(+0.76%) |
Sep 14, 2016 | 33.05 | 33.26 | 32.87 | 32.96 | 5,239,855 | -0.16(-0.49%) |
Sep 13, 2016 | 33.25 | 33.45 | 32.89 | 33.12 | 6,568,024 | -0.59(-1.74%) |
Sep 12, 2016 | 33.08 | 33.81 | 32.93 | 33.71 | 6,177,382 | +0.43(+1.29%) |
Sep 09, 2016 | 33.61 | 33.93 | 33.27 | 33.27 | 7,171,898 | -0.41(-1.23%) |
Sep 08, 2016 | 33.59 | 33.94 | 33.54 | 33.69 | 5,119,273 | +0.12(+0.36%) |
Sep 07, 2016 | 33.57 | 33.80 | 33.45 | 33.57 | 5,378,322 | -0.15(-0.46%) |
Sep 06, 2016 | 33.79 | 33.95 | 33.48 | 33.72 | 5,064,567 | -0.14(-0.41%) |
Sep 02, 2016 | 33.80 | 33.86 | 33.86 | 33.86 | 3,066,765 | +0.15(+0.43%) |
Sep 01, 2016 | 33.98 | 34.16 | 33.41 | 33.71 | 4,129,453 | -0.16(-0.48%) |
Aug 31, 2016 | 33.97 | 34.14 | 33.49 | 33.88 | 5,453,584 | -0.03(-0.10%) |
Aug 30, 2016 | 33.45 | 33.92 | 33.45 | 33.91 | 4,009,697 | +0.37(+1.09%) |
Aug 29, 2016 | 33.27 | 33.66 | 33.20 | 33.54 | 3,909,912 | +0.33(+1.00%) |
Aug 26, 2016 | 33.06 | 33.33 | 32.95 | 33.21 | 6,113,553 | +0.26(+0.79%) |
Aug 25, 2016 | 32.70 | 32.95 | 32.68 | 32.95 | 3,722,356 | +0.20(+0.60%) |
Aug 24, 2016 | 32.80 | 32.88 | 32.65 | 32.75 | 3,218,437 | +0.03(+0.10%) |
Aug 23, 2016 | 32.84 | 32.94 | 32.71 | 32.72 | 2,624,525 | +0.06(+0.17%) |
Aug 22, 2016 | 32.65 | 32.78 | 32.49 | 32.67 | 2,723,585 | -0.06(-0.17%) |
Aug 19, 2016 | 32.57 | 32.80 | 32.41 | 32.72 | 3,834,073 | +0.01(+0.02%) |
Aug 18, 2016 | 32.57 | 32.83 | 32.50 | 32.71 | 3,445,781 | +0.02(+0.07%) |
Aug 17, 2016 | 32.54 | 32.75 | 32.51 | 32.69 | 4,842,591 | +0.18(+0.55%) |
Aug 16, 2016 | 32.43 | 32.78 | 32.42 | 32.51 | 4,470,521 | -0.14(-0.42%) |
Aug 15, 2016 | 32.50 | 32.74 | 32.43 | 32.65 | 2,755,100 | +0.35(+1.08%) |
Aug 12, 2016 | 32.18 | 32.32 | 32.04 | 32.30 | 3,756,990 | -0.25(-0.77%) |
Aug 11, 2016 | 32.41 | 32.68 | 32.32 | 32.55 | 3,209,898 | +0.16(+0.50%) |
Aug 10, 2016 | 32.75 | 32.82 | 32.36 | 32.39 | 3,316,187 | -0.36(-1.09%) |
Aug 09, 2016 | 32.98 | 33.09 | 32.74 | 32.75 | 3,649,211 | -0.25(-0.76%) |
Aug 08, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 3,724,687 | +0.07(+0.22%) |
Aug 05, 2016 | 32.15 | 32.95 | 32.05 | 32.93 | 6,743,805 | +1.27(+4.01%) |
Aug 04, 2016 | 31.82 | 31.93 | 31.56 | 31.66 | 6,786,329 | -0.23(-0.71%) |
Aug 03, 2016 | 31.60 | 32.01 | 31.54 | 31.88 | 4,624,243 | +0.34(+1.08%) |
Aug 02, 2016 | 31.88 | 31.90 | 31.32 | 31.54 | 5,316,039 | -0.33(-1.02%) |
Aug 01, 2016 | 32.15 | 32.28 | 31.80 | 31.87 | 4,603,163 | -0.16(-0.51%) |
Jul 29, 2016 | 32.09 | 32.32 | 31.99 | 32.03 | 5,381,880 | -0.20(-0.61%) |
Jul 28, 2016 | 32.19 | 32.32 | 32.00 | 32.23 | 5,122,773 | -0.08(-0.25%) |
Jul 27, 2016 | 32.03 | 32.60 | 31.93 | 32.31 | 8,735,274 | +0.27(+0.83%) |
Jul 26, 2016 | 31.70 | 32.10 | 31.64 | 32.04 | 7,849,553 | +0.45(+1.41%) |
Jul 25, 2016 | 31.72 | 31.91 | 31.45 | 31.60 | 5,496,925 | -0.11(-0.36%) |
Jul 22, 2016 | 31.26 | 31.76 | 31.25 | 31.71 | 6,080,433 | +0.48(+1.53%) |
Jul 21, 2016 | 31.92 | 32.20 | 31.21 | 31.23 | 10,430,964 | -1.14(-3.52%) |
Jul 20, 2016 | 32.36 | 32.39 | 31.98 | 32.37 | 5,951,579 | +0.24(+0.76%) |
Jul 19, 2016 | 32.14 | 32.19 | 31.96 | 32.13 | 3,662,433 | -0.18(-0.55%) |
Jul 18, 2016 | 32.25 | 32.38 | 32.10 | 32.31 | 4,243,930 | +0.11(+0.35%) |
Jul 15, 2016 | 32.44 | 32.44 | 31.94 | 32.19 | 4,877,357 | +0.08(+0.25%) |
Jul 14, 2016 | 32.91 | 32.91 | 32.03 | 32.11 | 4,778,787 | +0.23(+0.71%) |
Jul 13, 2016 | 31.81 | 32.06 | 31.58 | 31.89 | 5,367,452 | +0.03(+0.10%) |
Jul 12, 2016 | 31.60 | 31.93 | 31.58 | 31.85 | 7,130,377 | +0.63(+2.02%) |
Jul 11, 2016 | 31.41 | 31.64 | 31.17 | 31.22 | 4,857,228 | +0.08(+0.26%) |
Jul 08, 2016 | 30.83 | 31.11 | 30.55 | 31.14 | 5,861,898 | +0.59(+1.93%) |
Jul 07, 2016 | 30.17 | 30.87 | 30.17 | 30.55 | 7,051,271 | +0.36(+1.21%) |
Jul 06, 2016 | 29.76 | 30.26 | 29.53 | 30.19 | 10,481,146 | +0.15(+0.48%) |
Jul 05, 2016 | 30.46 | 30.46 | 29.83 | 30.04 | 12,667,326 | -0.74(-2.39%) |