Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.85 | 32.35 | 31.70 | 32.15 | 905,020 | +0.64(+2.04%) |
Sep 29, 2016 | 31.87 | 32.15 | 31.20 | 31.51 | 593,962 | -0.45(-1.42%) |
Sep 28, 2016 | 31.81 | 31.99 | 31.43 | 31.96 | 762,541 | +0.15(+0.47%) |
Sep 27, 2016 | 31.92 | 32.17 | 31.70 | 31.81 | 789,745 | -0.31(-0.97%) |
Sep 26, 2016 | 31.98 | 32.40 | 31.95 | 32.12 | 909,765 | -0.19(-0.59%) |
Sep 23, 2016 | 32.41 | 32.60 | 32.25 | 32.31 | 686,783 | -0.27(-0.83%) |
Sep 22, 2016 | 32.52 | 32.72 | 32.23 | 32.58 | 718,233 | +0.38(+1.18%) |
Sep 21, 2016 | 32.22 | 32.57 | 31.87 | 32.21 | 547,653 | +0.21(+0.67%) |
Sep 20, 2016 | 32.27 | 32.33 | 31.92 | 31.99 | 758,944 | +0.02(+0.05%) |
Sep 19, 2016 | 31.74 | 32.28 | 31.74 | 31.98 | 738,543 | +0.42(+1.33%) |
Sep 16, 2016 | 31.40 | 31.62 | 31.14 | 31.56 | 979,943 | -0.16(-0.49%) |
Sep 15, 2016 | 31.56 | 31.87 | 31.50 | 31.71 | 655,832 | +0.21(+0.68%) |
Sep 14, 2016 | 31.70 | 31.95 | 31.42 | 31.50 | 684,291 | -0.16(-0.49%) |
Sep 13, 2016 | 31.80 | 31.92 | 31.42 | 31.65 | 584,226 | -0.57(-1.76%) |
Sep 12, 2016 | 31.40 | 32.35 | 31.17 | 32.22 | 697,307 | +0.54(+1.69%) |
Sep 09, 2016 | 32.66 | 32.73 | 31.69 | 31.69 | 1,132,555 | -1.15(-3.51%) |
Sep 08, 2016 | 32.79 | 32.94 | 32.71 | 32.84 | 475,958 | -0.03(-0.10%) |
Sep 07, 2016 | 32.69 | 33.10 | 32.59 | 32.87 | 926,673 | +0.14(+0.43%) |
Sep 06, 2016 | 32.86 | 33.01 | 32.29 | 32.73 | 1,346,166 | -0.30(-0.92%) |
Sep 02, 2016 | 32.81 | 33.04 | 33.04 | 33.04 | 910,771 | +0.46(+1.42%) |
Sep 01, 2016 | 32.99 | 33.19 | 32.16 | 32.58 | 782,199 | -0.38(-1.15%) |
Aug 31, 2016 | 33.05 | 33.09 | 32.68 | 32.95 | 912,522 | -0.02(-0.07%) |
Aug 30, 2016 | 32.68 | 33.00 | 32.57 | 32.98 | 778,181 | +0.37(+1.14%) |
Aug 29, 2016 | 32.77 | 32.99 | 32.59 | 32.61 | 622,806 | -0.08(-0.25%) |
Aug 26, 2016 | 32.68 | 32.93 | 32.44 | 32.69 | 348,646 | +0.13(+0.40%) |
Aug 25, 2016 | 32.54 | 32.67 | 32.41 | 32.56 | 603,451 | -0.05(-0.15%) |
Aug 24, 2016 | 32.82 | 32.87 | 32.52 | 32.61 | 548,178 | -0.17(-0.53%) |
Aug 23, 2016 | 32.88 | 33.01 | 32.73 | 32.78 | 833,522 | +0.16(+0.48%) |
Aug 22, 2016 | 33.00 | 33.09 | 32.47 | 32.63 | 662,070 | -0.45(-1.37%) |
Aug 19, 2016 | 32.76 | 33.23 | 32.72 | 33.08 | 903,598 | +0.18(+0.55%) |
Aug 18, 2016 | 32.35 | 32.91 | 32.35 | 32.90 | 837,017 | +0.67(+2.07%) |
Aug 17, 2016 | 31.62 | 32.39 | 31.52 | 32.23 | 1,026,434 | +0.72(+2.27%) |
Aug 16, 2016 | 31.84 | 31.93 | 31.42 | 31.51 | 1,115,419 | -0.40(-1.24%) |
Aug 15, 2016 | 32.08 | 32.27 | 31.88 | 31.91 | 760,080 | -0.12(-0.36%) |
Aug 12, 2016 | 31.69 | 32.09 | 31.62 | 32.02 | 908,643 | +0.16(+0.49%) |
Aug 11, 2016 | 31.68 | 32.00 | 31.53 | 31.87 | 626,142 | +0.32(+1.02%) |
Aug 10, 2016 | 31.55 | 31.66 | 31.37 | 31.55 | 566,024 | +0.02(+0.05%) |
Aug 09, 2016 | 31.74 | 31.85 | 31.35 | 31.53 | 582,812 | -0.15(-0.47%) |
Aug 08, 2016 | 31.84 | 31.95 | 31.60 | 31.68 | 589,319 | -0.14(-0.44%) |
Aug 05, 2016 | 31.32 | 31.83 | 31.25 | 31.82 | 887,579 | +0.85(+2.74%) |
Aug 04, 2016 | 30.75 | 31.03 | 30.67 | 30.97 | 600,335 | +0.16(+0.53%) |
Aug 03, 2016 | 30.43 | 30.88 | 30.43 | 30.81 | 690,631 | +0.39(+1.27%) |
Aug 02, 2016 | 30.87 | 30.91 | 30.25 | 30.42 | 560,666 | -0.48(-1.55%) |
Aug 01, 2016 | 31.09 | 31.18 | 30.85 | 30.90 | 646,361 | -0.23(-0.74%) |
Jul 29, 2016 | 30.89 | 31.23 | 30.66 | 31.13 | 1,168,853 | +0.26(+0.83%) |
Jul 28, 2016 | 30.77 | 30.95 | 30.54 | 30.87 | 791,297 | +0.01(+0.03%) |
Jul 27, 2016 | 30.74 | 31.08 | 30.73 | 30.86 | 1,115,269 | +0.20(+0.66%) |
Jul 26, 2016 | 30.65 | 30.85 | 30.36 | 30.66 | 777,432 | -0.10(-0.32%) |
Jul 25, 2016 | 30.79 | 30.93 | 30.59 | 30.76 | 1,117,994 | -0.01(-0.03%) |
Jul 22, 2016 | 30.52 | 30.81 | 30.43 | 30.77 | 783,554 | +0.25(+0.80%) |
Jul 21, 2016 | 30.61 | 30.89 | 30.46 | 30.52 | 685,638 | -0.04(-0.13%) |
Jul 20, 2016 | 30.57 | 30.63 | 30.25 | 30.56 | 739,284 | +0.18(+0.59%) |
Jul 19, 2016 | 30.32 | 30.58 | 30.20 | 30.38 | 539,768 | -0.14(-0.46%) |
Jul 18, 2016 | 30.65 | 30.78 | 30.50 | 30.52 | 1,091,373 | -0.16(-0.53%) |
Jul 15, 2016 | 30.31 | 30.78 | 30.13 | 30.69 | 1,269,249 | +0.45(+1.49%) |
Jul 14, 2016 | 30.41 | 30.60 | 30.15 | 30.24 | 1,586,107 | +0.25(+0.82%) |
Jul 13, 2016 | 30.00 | 30.15 | 29.77 | 29.99 | 862,495 | +0.04(+0.14%) |
Jul 12, 2016 | 29.75 | 30.01 | 29.72 | 29.95 | 1,612,717 | +0.56(+1.89%) |
Jul 11, 2016 | 29.77 | 30.04 | 29.17 | 29.40 | 863,286 | +0.52(+1.81%) |
Jul 08, 2016 | 28.64 | 28.97 | 28.18 | 28.87 | 783,870 | +0.69(+2.47%) |
Jul 07, 2016 | 28.42 | 28.68 | 27.94 | 28.18 | 1,097,990 | -0.27(-0.95%) |
Jul 06, 2016 | 28.23 | 28.54 | 27.92 | 28.45 | 990,682 | -0.11(-0.40%) |
Jul 05, 2016 | 28.74 | 28.84 | 28.20 | 28.56 | 1,364,249 | -0.52(-1.80%) |