Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.42 | 36.83 | 36.30 | 36.42 | 3,649,554 | +0.01(+0.03%) |
Sep 29, 2016 | 35.55 | 36.83 | 35.50 | 36.41 | 4,767,728 | +0.83(+2.33%) |
Sep 28, 2016 | 34.39 | 35.61 | 34.36 | 35.58 | 3,509,713 | +1.40(+4.10%) |
Sep 27, 2016 | 34.50 | 34.50 | 34.03 | 34.18 | 2,171,032 | -0.50(-1.44%) |
Sep 26, 2016 | 34.82 | 34.87 | 34.53 | 34.68 | 2,072,588 | -0.17(-0.49%) |
Sep 23, 2016 | 34.90 | 35.16 | 34.64 | 34.85 | 2,461,505 | -0.09(-0.26%) |
Sep 22, 2016 | 34.72 | 35.05 | 34.70 | 34.94 | 2,110,237 | +0.54(+1.57%) |
Sep 21, 2016 | 34.34 | 34.43 | 34.04 | 34.40 | 2,266,113 | +0.35(+1.03%) |
Sep 20, 2016 | 34.57 | 34.76 | 34.04 | 34.05 | 2,197,917 | -0.45(-1.30%) |
Sep 19, 2016 | 34.35 | 34.72 | 34.30 | 34.50 | 2,472,342 | +0.25(+0.73%) |
Sep 16, 2016 | 34.29 | 34.45 | 34.01 | 34.25 | 6,233,425 | -0.20(-0.58%) |
Sep 15, 2016 | 34.33 | 34.71 | 34.27 | 34.45 | 1,963,527 | +0.21(+0.61%) |
Sep 14, 2016 | 34.20 | 34.62 | 34.05 | 34.24 | 2,077,197 | -0.05(-0.15%) |
Sep 13, 2016 | 34.70 | 34.73 | 34.10 | 34.29 | 3,328,109 | -0.64(-1.83%) |
Sep 12, 2016 | 34.89 | 35.20 | 34.62 | 34.93 | 2,085,850 | -0.12(-0.34%) |
Sep 09, 2016 | 35.49 | 35.69 | 34.91 | 35.05 | 2,957,891 | -0.71(-1.99%) |
Sep 08, 2016 | 35.39 | 35.93 | 35.23 | 35.76 | 2,933,689 | +0.47(+1.33%) |
Sep 07, 2016 | 35.39 | 35.51 | 35.15 | 35.29 | 2,041,675 | -0.07(-0.20%) |
Sep 06, 2016 | 35.60 | 35.68 | 35.28 | 35.36 | 1,879,029 | -0.27(-0.76%) |
Sep 02, 2016 | 35.63 | 35.63 | 35.63 | 0 | +0.43(+1.22%) | |
Sep 01, 2016 | 35.11 | 35.61 | 35.11 | 35.20 | 2,611,645 | -0.36(-1.01%) |
Aug 31, 2016 | 36.21 | 36.24 | 35.42 | 35.56 | 4,255,714 | -0.86(-2.36%) |
Aug 30, 2016 | 36.27 | 36.53 | 36.18 | 36.42 | 1,969,971 | +0.28(+0.77%) |
Aug 29, 2016 | 36.21 | 36.37 | 36.05 | 36.14 | 2,123,680 | -0.34(-0.93%) |
Aug 26, 2016 | 36.26 | 36.68 | 36.26 | 36.48 | 1,670,918 | +0.21(+0.58%) |
Aug 25, 2016 | 36.25 | 36.43 | 36.09 | 36.27 | 1,493,812 | -0.04(-0.11%) |
Aug 24, 2016 | 36.46 | 36.56 | 36.20 | 36.31 | 2,294,041 | -0.18(-0.49%) |
Aug 23, 2016 | 36.45 | 36.62 | 36.43 | 36.49 | 2,428,355 | -0.23(-0.63%) |
Aug 22, 2016 | 36.35 | 36.74 | 36.07 | 36.72 | 2,190,158 | +0.17(+0.47%) |
Aug 19, 2016 | 36.74 | 36.80 | 36.49 | 36.55 | 1,523,693 | -0.09(-0.25%) |
Aug 18, 2016 | 36.60 | 36.73 | 36.44 | 36.64 | 2,214,203 | +0.31(+0.85%) |
Aug 17, 2016 | 36.48 | 36.49 | 35.80 | 36.33 | 2,575,862 | -0.26(-0.71%) |
Aug 16, 2016 | 36.58 | 36.73 | 36.48 | 36.59 | 1,745,051 | -0.09(-0.25%) |
Aug 15, 2016 | 36.51 | 36.84 | 36.49 | 36.68 | 2,458,726 | +0.23(+0.63%) |
Aug 12, 2016 | 36.26 | 36.48 | 36.12 | 36.45 | 2,416,179 | +0.14(+0.39%) |
Aug 11, 2016 | 36.18 | 36.45 | 36.04 | 36.31 | 2,686,145 | +0.27(+0.75%) |
Aug 10, 2016 | 35.80 | 36.09 | 35.62 | 36.04 | 3,438,852 | +0.14(+0.39%) |
Aug 09, 2016 | 35.77 | 36.02 | 35.63 | 35.90 | 2,190,967 | +0.26(+0.73%) |
Aug 08, 2016 | 35.03 | 35.88 | 35.03 | 35.64 | 2,835,206 | +0.61(+1.74%) |
Aug 05, 2016 | 34.82 | 35.04 | 34.38 | 35.03 | 3,958,356 | +0.31(+0.89%) |
Aug 04, 2016 | 34.41 | 34.83 | 34.30 | 34.72 | 2,208,692 | +0.16(+0.46%) |
Aug 03, 2016 | 34.14 | 34.58 | 33.84 | 34.56 | 2,618,291 | +0.50(+1.47%) |
Aug 02, 2016 | 34.50 | 34.62 | 33.76 | 34.06 | 4,088,949 | -1.08(-3.07%) |
Jul 29, 2016 | 35.14 | 35.14 | 35.14 | 0 | -0.05(-0.14%) | |
Jul 28, 2016 | 34.90 | 35.21 | 34.60 | 35.19 | 2,485,019 | +0.53(+1.53%) |
Jul 27, 2016 | 35.14 | 35.36 | 34.51 | 34.66 | 2,914,272 | -0.36(-1.03%) |
Jul 26, 2016 | 34.75 | 35.05 | 34.59 | 35.02 | 2,147,317 | +0.20(+0.57%) |
Jul 25, 2016 | 35.75 | 35.86 | 34.64 | 34.82 | 2,698,382 | -1.18(-3.28%) |
Jul 22, 2016 | 36.00 | 36.06 | 35.69 | 36.00 | 1,935,300 | +0.02(+0.06%) |
Jul 21, 2016 | 36.00 | 36.26 | 35.90 | 35.98 | 1,633,028 | -0.07(-0.19%) |
Jul 20, 2016 | 35.89 | 36.21 | 35.68 | 36.05 | 2,755,243 | +0.25(+0.70%) |
Jul 19, 2016 | 36.25 | 36.32 | 35.72 | 35.80 | 2,061,363 | -0.39(-1.08%) |
Jul 18, 2016 | 36.00 | 36.22 | 35.89 | 36.19 | 2,339,842 | +0.11(+0.30%) |
Jul 15, 2016 | 36.71 | 36.82 | 36.05 | 36.08 | 2,317,985 | -0.51(-1.39%) |
Jul 14, 2016 | 37.00 | 37.07 | 36.52 | 36.59 | 2,120,985 | -0.09(-0.25%) |
Jul 13, 2016 | 37.08 | 37.24 | 36.28 | 36.68 | 3,031,547 | -0.55(-1.48%) |
Jul 12, 2016 | 36.76 | 37.27 | 36.68 | 37.23 | 3,068,279 | +0.94(+2.59%) |
Jul 11, 2016 | 36.36 | 36.68 | 36.27 | 36.29 | 2,860,720 | +0.01(+0.03%) |
Jul 08, 2016 | 36.93 | 36.28 | 36.28 | 3,494,015 | +0.22(+0.61%) | |
Jul 07, 2016 | 36.69 | 36.74 | 35.90 | 36.06 | 2,865,688 | -0.67(-1.82%) |
Jul 05, 2016 | 36.29 | 36.84 | 35.90 | 36.73 | 6,142,655 | +0.03(+0.08%) |