Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.54 | 32.54 | 32.22 | 32.22 | 516,264 | -0.20(-0.62%) |
Sep 29, 2016 | 32.67 | 32.72 | 32.30 | 32.42 | 239,787 | -0.25(-0.77%) |
Sep 28, 2016 | 32.54 | 32.68 | 32.17 | 32.67 | 283,981 | +0.26(+0.80%) |
Sep 27, 2016 | 32.27 | 32.50 | 32.21 | 32.41 | 587,302 | +0.12(+0.37%) |
Sep 26, 2016 | 32.37 | 32.50 | 32.26 | 32.29 | 388,868 | -0.43(-1.31%) |
Sep 23, 2016 | 32.67 | 32.77 | 32.53 | 32.72 | 672,387 | +0.05(+0.15%) |
Sep 22, 2016 | 32.27 | 32.71 | 31.98 | 32.67 | 649,697 | +0.63(+1.97%) |
Sep 21, 2016 | 31.92 | 32.29 | 31.59 | 32.04 | 1,854,801 | +0.21(+0.66%) |
Sep 20, 2016 | 32.36 | 32.40 | 31.82 | 31.83 | 155,934 | -0.37(-1.15%) |
Sep 19, 2016 | 32.32 | 32.32 | 32.02 | 32.20 | 219,144 | +0.02(+0.06%) |
Sep 16, 2016 | 32.22 | 32.29 | 31.88 | 32.18 | 726,860 | -0.09(-0.28%) |
Sep 15, 2016 | 31.81 | 32.32 | 31.81 | 32.27 | 127,018 | +0.43(+1.35%) |
Sep 14, 2016 | 31.97 | 32.06 | 31.75 | 31.84 | 299,121 | +0.00(+0.00%) |
Sep 13, 2016 | 32.49 | 32.49 | 31.64 | 31.84 | 544,602 | -0.82(-2.51%) |
Sep 12, 2016 | 31.42 | 32.73 | 31.40 | 32.66 | 672,034 | +1.06(+3.35%) |
Sep 09, 2016 | 32.42 | 32.54 | 31.60 | 31.60 | 624,159 | -1.08(-3.30%) |
Sep 08, 2016 | 32.63 | 32.75 | 32.58 | 32.68 | 468,609 | -0.01(-0.03%) |
Sep 07, 2016 | 32.39 | 32.72 | 32.39 | 32.69 | 344,101 | +0.27(+0.83%) |
Sep 06, 2016 | 32.45 | 32.54 | 32.27 | 32.42 | 193,695 | +0.06(+0.19%) |
Sep 02, 2016 | 32.09 | 32.36 | 32.36 | 32.36 | 485,500 | +0.39(+1.22%) |
Sep 01, 2016 | 32.19 | 32.32 | 31.94 | 31.97 | 1,796,299 | -0.24(-0.75%) |
Aug 31, 2016 | 32.22 | 32.26 | 31.91 | 32.21 | 343,468 | +0.00(+0.00%) |
Aug 30, 2016 | 32.23 | 32.52 | 32.12 | 32.21 | 753,061 | -0.04(-0.12%) |
Aug 29, 2016 | 31.94 | 32.28 | 31.90 | 32.25 | 512,483 | +0.40(+1.26%) |
Aug 26, 2016 | 31.97 | 32.25 | 31.61 | 31.85 | 702,619 | -0.16(-0.50%) |
Aug 25, 2016 | 31.72 | 32.01 | 31.72 | 32.01 | 219,630 | +0.16(+0.50%) |
Aug 24, 2016 | 31.89 | 32.02 | 31.78 | 31.85 | 432,277 | -0.02(-0.06%) |
Aug 23, 2016 | 31.90 | 32.09 | 31.82 | 31.87 | 703,177 | +0.10(+0.31%) |
Aug 22, 2016 | 31.84 | 31.90 | 31.58 | 31.77 | 735,911 | -0.01(-0.03%) |
Aug 19, 2016 | 32.07 | 32.24 | 31.58 | 31.78 | 563,165 | -0.31(-0.97%) |
Aug 18, 2016 | 32.02 | 32.11 | 31.86 | 32.09 | 532,625 | +0.17(+0.53%) |
Aug 17, 2016 | 32.08 | 32.10 | 31.58 | 31.92 | 287,095 | -0.18(-0.56%) |
Aug 16, 2016 | 32.62 | 32.74 | 32.08 | 32.10 | 250,290 | -0.49(-1.50%) |
Aug 15, 2016 | 32.64 | 32.74 | 32.52 | 32.59 | 619,619 | -0.01(-0.03%) |
Aug 12, 2016 | 32.89 | 32.90 | 32.49 | 32.60 | 447,988 | -0.29(-0.88%) |
Aug 11, 2016 | 33.15 | 33.22 | 32.87 | 32.89 | 1,664,522 | -0.17(-0.51%) |
Aug 10, 2016 | 33.37 | 33.38 | 33.03 | 33.06 | 480,154 | -0.25(-0.75%) |
Aug 09, 2016 | 33.27 | 33.36 | 33.21 | 33.31 | 151,487 | +0.04(+0.12%) |
Aug 08, 2016 | 33.33 | 33.46 | 33.16 | 33.27 | 426,450 | -0.13(-0.39%) |
Aug 05, 2016 | 33.72 | 33.77 | 33.38 | 33.40 | 327,267 | -0.24(-0.71%) |
Aug 04, 2016 | 33.67 | 33.77 | 33.37 | 33.64 | 340,814 | -0.05(-0.15%) |
Aug 03, 2016 | 33.61 | 33.70 | 33.41 | 33.69 | 312,396 | +0.06(+0.18%) |
Aug 02, 2016 | 34.14 | 34.21 | 33.45 | 33.63 | 529,241 | -0.65(-1.90%) |
Aug 01, 2016 | 34.45 | 34.55 | 34.16 | 34.28 | 470,197 | -0.19(-0.55%) |
Jul 29, 2016 | 34.05 | 34.58 | 34.05 | 34.47 | 234,210 | +0.40(+1.17%) |
Jul 28, 2016 | 34.30 | 34.30 | 33.98 | 34.07 | 120,155 | -0.30(-0.87%) |
Jul 27, 2016 | 34.50 | 34.53 | 34.16 | 34.37 | 510,848 | -0.09(-0.26%) |
Jul 26, 2016 | 34.45 | 34.57 | 34.23 | 34.46 | 186,609 | -0.07(-0.20%) |
Jul 25, 2016 | 34.40 | 34.63 | 34.30 | 34.53 | 319,229 | +0.18(+0.52%) |
Jul 22, 2016 | 33.56 | 34.48 | 33.56 | 34.35 | 2,365,088 | +0.88(+2.63%) |
Jul 21, 2016 | 33.96 | 34.05 | 33.42 | 33.47 | 4,626,460 | -0.51(-1.50%) |
Jul 20, 2016 | 34.11 | 34.11 | 33.84 | 33.98 | 207,442 | -0.09(-0.26%) |
Jul 19, 2016 | 34.37 | 34.39 | 34.01 | 34.07 | 489,026 | -0.32(-0.93%) |
Jul 18, 2016 | 34.58 | 34.58 | 34.28 | 34.39 | 924,969 | -0.26(-0.75%) |
Jul 15, 2016 | 34.69 | 34.81 | 34.52 | 34.65 | 2,151,234 | +0.04(+0.12%) |
Jul 14, 2016 | 34.69 | 34.91 | 34.58 | 34.61 | 354,721 | +0.01(+0.03%) |
Jul 13, 2016 | 34.38 | 34.86 | 34.30 | 34.60 | 1,397,517 | +0.18(+0.52%) |
Jul 12, 2016 | 34.24 | 34.63 | 34.01 | 34.42 | 358,040 | +0.23(+0.67%) |
Jul 11, 2016 | 34.00 | 34.19 | 33.86 | 34.19 | 697,597 | +0.35(+1.03%) |
Jul 08, 2016 | 33.32 | 33.91 | 33.16 | 33.84 | 355,323 | +0.68(+2.05%) |
Jul 07, 2016 | 33.17 | 33.30 | 32.82 | 33.16 | 335,359 | -0.10(-0.30%) |
Jul 06, 2016 | 33.06 | 33.26 | 32.71 | 33.26 | 898,171 | +0.16(+0.48%) |
Jul 05, 2016 | 33.35 | 33.35 | 33.00 | 33.10 | 789,642 | -0.22(-0.66%) |