Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.25 | 36.49 | 36.20 | 36.40 | 2,643,885 | +0.22(+0.60%) |
Sep 29, 2016 | 36.53 | 36.62 | 36.07 | 36.18 | 2,207,573 | -0.46(-1.25%) |
Sep 28, 2016 | 36.45 | 36.65 | 36.20 | 36.64 | 2,172,253 | +0.31(+0.86%) |
Sep 27, 2016 | 36.06 | 36.34 | 35.99 | 36.33 | 1,994,153 | +0.24(+0.67%) |
Sep 26, 2016 | 36.19 | 36.21 | 36.07 | 36.09 | 1,687,531 | -0.36(-0.99%) |
Sep 23, 2016 | 36.50 | 36.60 | 36.43 | 36.45 | 3,507,985 | -0.38(-1.04%) |
Sep 22, 2016 | 36.93 | 37.05 | 36.77 | 36.83 | 3,112,907 | +0.35(+0.97%) |
Sep 21, 2016 | 36.15 | 36.53 | 36.02 | 36.48 | 2,636,575 | +0.67(+1.88%) |
Sep 20, 2016 | 35.89 | 35.95 | 35.76 | 35.81 | 2,267,498 | +0.18(+0.52%) |
Sep 19, 2016 | 35.77 | 35.84 | 35.60 | 35.62 | 3,090,045 | +0.23(+0.66%) |
Sep 16, 2016 | 35.47 | 35.47 | 35.30 | 35.39 | 2,772,567 | -0.42(-1.19%) |
Sep 15, 2016 | 35.52 | 35.87 | 35.43 | 35.81 | 4,021,148 | +0.34(+0.97%) |
Sep 14, 2016 | 35.49 | 35.69 | 35.41 | 35.47 | 3,351,104 | +0.02(+0.05%) |
Sep 13, 2016 | 35.80 | 35.82 | 35.32 | 35.45 | 3,754,145 | -0.85(-2.33%) |
Sep 12, 2016 | 35.71 | 36.32 | 35.65 | 36.30 | 4,249,439 | +0.31(+0.86%) |
Sep 09, 2016 | 36.50 | 36.50 | 35.99 | 35.99 | 3,525,308 | -0.84(-2.27%) |
Sep 08, 2016 | 36.90 | 36.97 | 36.77 | 36.82 | 3,152,890 | -0.12(-0.32%) |
Sep 07, 2016 | 37.01 | 37.03 | 36.83 | 36.94 | 3,677,234 | +0.06(+0.17%) |
Sep 06, 2016 | 36.70 | 36.88 | 36.66 | 36.88 | 1,728,086 | +0.37(+1.03%) |
Sep 02, 2016 | 36.42 | 36.51 | 36.51 | 36.51 | 1,408,171 | +0.41(+1.13%) |
Sep 01, 2016 | 35.98 | 36.10 | 35.87 | 36.10 | 2,140,569 | +0.26(+0.73%) |
Aug 31, 2016 | 35.96 | 35.98 | 35.72 | 35.84 | 1,730,764 | -0.15(-0.42%) |
Aug 30, 2016 | 36.10 | 36.14 | 35.93 | 35.99 | 1,430,637 | -0.06(-0.18%) |
Aug 29, 2016 | 35.87 | 36.07 | 35.85 | 36.05 | 1,343,105 | +0.16(+0.44%) |
Aug 26, 2016 | 36.23 | 36.51 | 35.73 | 35.89 | 3,445,262 | -0.24(-0.66%) |
Aug 25, 2016 | 36.14 | 36.21 | 36.10 | 36.13 | 2,149,465 | -0.08(-0.22%) |
Aug 24, 2016 | 36.30 | 36.36 | 36.18 | 36.21 | 4,919,562 | -0.10(-0.29%) |
Aug 23, 2016 | 36.47 | 36.51 | 36.31 | 36.31 | 2,874,432 | +0.10(+0.29%) |
Aug 22, 2016 | 36.15 | 36.24 | 36.05 | 36.21 | 1,350,726 | -0.07(-0.20%) |
Aug 19, 2016 | 36.19 | 36.30 | 36.06 | 36.28 | 1,218,488 | -0.23(-0.63%) |
Aug 18, 2016 | 36.35 | 36.52 | 36.32 | 36.51 | 1,235,676 | +0.17(+0.46%) |
Aug 17, 2016 | 36.25 | 36.41 | 36.08 | 36.35 | 1,786,934 | +0.00(+0.00%) |
Aug 16, 2016 | 36.42 | 36.45 | 36.31 | 36.35 | 1,555,247 | -0.11(-0.31%) |
Aug 15, 2016 | 36.37 | 36.53 | 36.37 | 36.46 | 1,608,838 | +0.22(+0.59%) |
Aug 12, 2016 | 36.38 | 36.40 | 36.20 | 36.24 | 1,764,750 | -0.11(-0.31%) |
Aug 11, 2016 | 36.23 | 36.39 | 36.18 | 36.35 | 2,052,940 | +0.31(+0.86%) |
Aug 10, 2016 | 36.16 | 36.17 | 36.01 | 36.04 | 1,791,760 | +0.07(+0.20%) |
Aug 09, 2016 | 35.81 | 36.04 | 35.81 | 35.97 | 1,572,805 | +0.30(+0.85%) |
Aug 08, 2016 | 35.63 | 35.70 | 35.60 | 35.67 | 962,330 | +0.18(+0.52%) |
Aug 05, 2016 | 35.37 | 35.56 | 35.37 | 35.49 | 5,934,495 | +0.14(+0.41%) |
Aug 04, 2016 | 35.26 | 35.37 | 35.18 | 35.34 | 1,196,548 | +0.19(+0.54%) |
Aug 03, 2016 | 34.95 | 35.16 | 34.92 | 35.15 | 1,900,415 | -0.06(-0.16%) |
Aug 02, 2016 | 35.34 | 35.39 | 35.07 | 35.21 | 3,101,651 | -0.20(-0.56%) |
Aug 01, 2016 | 35.55 | 35.60 | 35.36 | 35.41 | 2,887,333 | -0.18(-0.51%) |
Jul 29, 2016 | 35.43 | 35.63 | 35.35 | 35.59 | 2,243,271 | +0.36(+1.02%) |
Jul 28, 2016 | 35.24 | 35.26 | 35.06 | 35.23 | 983,020 | -0.04(-0.11%) |
Jul 27, 2016 | 35.27 | 35.35 | 34.98 | 35.27 | 2,146,524 | +0.16(+0.45%) |
Jul 26, 2016 | 35.08 | 35.21 | 34.99 | 35.11 | 1,678,097 | +0.14(+0.39%) |
Jul 25, 2016 | 35.09 | 35.09 | 34.90 | 34.98 | 1,179,884 | -0.06(-0.18%) |
Jul 22, 2016 | 35.08 | 35.08 | 34.96 | 35.04 | 1,975,487 | +0.03(+0.09%) |
Jul 21, 2016 | 35.03 | 35.15 | 34.93 | 35.01 | 3,232,619 | -0.08(-0.23%) |
Jul 20, 2016 | 34.99 | 35.14 | 34.94 | 35.09 | 1,702,566 | +0.28(+0.80%) |
Jul 19, 2016 | 34.89 | 34.91 | 34.75 | 34.81 | 1,115,794 | -0.33(-0.93%) |
Jul 18, 2016 | 34.99 | 35.16 | 34.92 | 35.13 | 2,220,976 | +0.14(+0.41%) |
Jul 15, 2016 | 35.09 | 35.09 | 34.92 | 34.99 | 2,018,662 | -0.18(-0.50%) |
Jul 14, 2016 | 35.12 | 35.23 | 35.08 | 35.17 | 2,524,023 | +0.33(+0.96%) |
Jul 13, 2016 | 34.94 | 34.98 | 34.74 | 34.83 | 3,237,228 | -0.05(-0.14%) |
Jul 12, 2016 | 34.82 | 35.00 | 34.80 | 34.88 | 2,444,232 | +0.47(+1.37%) |
Jul 11, 2016 | 34.31 | 34.51 | 34.31 | 34.41 | 2,012,319 | +0.45(+1.34%) |
Jul 08, 2016 | 33.75 | 33.98 | 33.41 | 33.96 | 2,697,266 | +0.54(+1.62%) |
Jul 07, 2016 | 33.61 | 33.73 | 33.30 | 33.41 | 1,968,658 | -0.11(-0.33%) |
Jul 06, 2016 | 33.23 | 33.54 | 33.03 | 33.53 | 2,809,663 | -0.06(-0.17%) |
Jul 05, 2016 | 33.86 | 33.86 | 33.51 | 33.58 | 1,810,211 | -0.66(-1.93%) |