Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.53 | 34.08 | 33.44 | 33.90 | 3,537,989 | +0.51(+1.54%) |
Sep 29, 2016 | 33.61 | 33.90 | 33.26 | 33.39 | 2,668,580 | -0.26(-0.76%) |
Sep 28, 2016 | 33.68 | 33.86 | 33.30 | 33.65 | 3,294,738 | -0.03(-0.10%) |
Sep 27, 2016 | 33.49 | 33.69 | 33.25 | 33.68 | 2,940,072 | -0.01(-0.02%) |
Sep 26, 2016 | 33.99 | 34.02 | 33.66 | 33.69 | 1,915,703 | -0.46(-1.34%) |
Sep 23, 2016 | 34.38 | 34.51 | 34.14 | 34.14 | 2,333,548 | -0.41(-1.19%) |
Sep 22, 2016 | 34.64 | 34.83 | 34.39 | 34.55 | 3,849,440 | +0.14(+0.40%) |
Sep 21, 2016 | 34.02 | 34.58 | 34.02 | 34.42 | 3,821,181 | +0.53(+1.57%) |
Sep 20, 2016 | 34.08 | 34.08 | 33.72 | 33.89 | 2,961,719 | -0.02(-0.07%) |
Sep 19, 2016 | 33.97 | 34.17 | 33.86 | 33.91 | 1,998,515 | +0.12(+0.36%) |
Sep 16, 2016 | 33.76 | 33.82 | 33.55 | 33.79 | 3,862,701 | -0.20(-0.59%) |
Sep 15, 2016 | 33.72 | 34.06 | 33.57 | 33.99 | 2,816,556 | +0.24(+0.71%) |
Sep 14, 2016 | 33.81 | 34.17 | 33.58 | 33.75 | 3,336,056 | -0.02(-0.05%) |
Sep 13, 2016 | 34.30 | 34.36 | 33.69 | 33.77 | 3,350,312 | -0.77(-2.23%) |
Sep 12, 2016 | 33.69 | 34.63 | 33.40 | 34.54 | 3,257,667 | +0.76(+2.24%) |
Sep 09, 2016 | 34.43 | 34.53 | 33.78 | 33.78 | 3,841,298 | -0.98(-2.82%) |
Sep 08, 2016 | 35.27 | 35.29 | 34.71 | 34.76 | 3,509,921 | -0.63(-1.77%) |
Sep 07, 2016 | 35.18 | 35.41 | 35.10 | 35.39 | 2,547,630 | +0.06(+0.18%) |
Sep 06, 2016 | 35.25 | 35.38 | 34.96 | 35.33 | 2,078,891 | +0.10(+0.27%) |
Sep 02, 2016 | 34.87 | 35.23 | 35.23 | 35.23 | 2,501,566 | +0.55(+1.58%) |
Sep 01, 2016 | 35.12 | 35.18 | 34.50 | 34.68 | 2,829,577 | -0.50(-1.42%) |
Aug 31, 2016 | 34.76 | 35.22 | 34.60 | 35.18 | 3,994,675 | +0.44(+1.27%) |
Aug 30, 2016 | 34.44 | 34.88 | 34.46 | 34.74 | 2,862,893 | +0.30(+0.86%) |
Aug 29, 2016 | 34.26 | 34.58 | 33.99 | 34.44 | 2,158,526 | +0.36(+1.06%) |
Aug 26, 2016 | 34.44 | 34.57 | 33.92 | 34.08 | 2,459,300 | -0.14(-0.40%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.17 | 34.22 | 3,572,605 | -0.61(-1.75%) |
Aug 24, 2016 | 35.40 | 35.40 | 34.72 | 34.83 | 2,362,104 | -0.64(-1.81%) |
Aug 23, 2016 | 35.37 | 35.72 | 35.29 | 35.47 | 2,529,025 | +0.26(+0.73%) |
Aug 22, 2016 | 34.92 | 35.24 | 34.80 | 35.21 | 2,428,365 | +0.26(+0.74%) |
Aug 19, 2016 | 34.89 | 35.08 | 34.71 | 34.96 | 2,637,385 | -0.07(-0.21%) |
Aug 18, 2016 | 35.13 | 35.31 | 34.98 | 35.03 | 2,554,187 | -0.05(-0.14%) |
Aug 17, 2016 | 34.95 | 35.13 | 34.70 | 35.08 | 2,715,438 | +0.13(+0.37%) |
Aug 16, 2016 | 35.01 | 35.18 | 34.90 | 34.95 | 2,019,431 | -0.24(-0.69%) |
Aug 15, 2016 | 35.02 | 35.48 | 34.96 | 35.19 | 2,298,017 | +0.00(+0.00%) |
Aug 12, 2016 | 35.01 | 35.29 | 34.77 | 35.19 | 2,726,753 | +0.11(+0.32%) |
Aug 11, 2016 | 35.45 | 35.48 | 34.93 | 35.08 | 2,860,676 | -0.30(-0.86%) |
Aug 10, 2016 | 35.52 | 35.79 | 35.26 | 35.38 | 2,181,553 | -0.06(-0.16%) |
Aug 09, 2016 | 35.65 | 35.72 | 35.32 | 35.44 | 2,601,292 | -0.11(-0.31%) |
Aug 08, 2016 | 35.59 | 35.97 | 35.48 | 35.55 | 2,798,264 | +0.06(+0.16%) |
Aug 05, 2016 | 34.99 | 35.61 | 34.90 | 35.49 | 3,556,040 | +0.57(+1.62%) |
Aug 04, 2016 | 35.43 | 35.53 | 34.67 | 34.93 | 3,561,373 | -0.15(-0.43%) |
Aug 03, 2016 | 34.70 | 35.08 | 34.26 | 35.08 | 3,985,006 | +0.38(+1.10%) |
Aug 02, 2016 | 34.38 | 35.62 | 34.24 | 34.70 | 5,908,765 | -0.63(-1.79%) |
Aug 01, 2016 | 35.60 | 35.73 | 34.89 | 35.33 | 5,697,452 | -0.67(-1.86%) |
Jul 29, 2016 | 35.73 | 36.24 | 35.73 | 36.00 | 6,054,016 | +0.11(+0.31%) |
Jul 28, 2016 | 35.15 | 35.93 | 34.97 | 35.88 | 5,363,244 | +0.83(+2.37%) |
Jul 27, 2016 | 35.03 | 35.27 | 34.78 | 35.05 | 2,984,438 | +0.02(+0.07%) |
Jul 26, 2016 | 34.85 | 35.23 | 34.84 | 35.03 | 2,678,846 | +0.22(+0.62%) |
Jul 25, 2016 | 34.82 | 34.97 | 34.73 | 34.81 | 2,149,520 | -0.10(-0.27%) |
Jul 22, 2016 | 34.66 | 34.97 | 34.54 | 34.91 | 2,379,446 | +0.26(+0.76%) |
Jul 21, 2016 | 34.62 | 35.03 | 34.50 | 34.65 | 2,963,651 | +0.00(+0.00%) |
Jul 20, 2016 | 34.60 | 34.79 | 34.34 | 34.65 | 3,388,029 | -0.07(-0.21%) |
Jul 19, 2016 | 35.13 | 35.20 | 34.60 | 34.72 | 3,446,318 | -0.61(-1.74%) |
Jul 18, 2016 | 35.13 | 35.38 | 35.07 | 35.33 | 2,989,586 | +0.24(+0.68%) |
Jul 15, 2016 | 34.77 | 35.13 | 34.66 | 35.09 | 3,630,203 | +0.38(+1.08%) |
Jul 14, 2016 | 34.62 | 34.81 | 34.45 | 34.72 | 3,556,901 | +0.30(+0.88%) |
Jul 13, 2016 | 34.54 | 34.66 | 34.21 | 34.42 | 3,378,357 | -0.15(-0.44%) |
Jul 12, 2016 | 34.52 | 34.79 | 34.14 | 34.57 | 3,381,187 | +0.10(+0.30%) |
Jul 11, 2016 | 34.77 | 34.92 | 34.45 | 34.46 | 2,953,803 | -0.26(-0.74%) |
Jul 08, 2016 | 33.94 | 34.74 | 33.63 | 34.72 | 4,193,157 | +1.09(+3.23%) |
Jul 07, 2016 | 33.74 | 34.22 | 33.46 | 33.63 | 3,256,634 | +0.00(+0.00%) |
Jul 06, 2016 | 33.27 | 33.72 | 32.91 | 33.63 | 6,843,688 | +0.14(+0.41%) |
Jul 05, 2016 | 33.80 | 33.84 | 33.19 | 33.50 | 6,066,428 | -0.53(-1.55%) |