Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.53 | 36.81 | 36.52 | 36.70 | 70,811 | +0.37(+1.01%) |
Sep 29, 2016 | 36.69 | 36.78 | 36.24 | 36.34 | 85,337 | -0.37(-1.00%) |
Sep 28, 2016 | 36.46 | 36.74 | 36.24 | 36.70 | 42,694 | +0.38(+1.05%) |
Sep 27, 2016 | 36.23 | 36.40 | 36.15 | 36.32 | 41,845 | +0.07(+0.20%) |
Sep 26, 2016 | 36.42 | 36.43 | 36.19 | 36.25 | 105,347 | -0.33(-0.90%) |
Sep 23, 2016 | 36.68 | 36.72 | 36.55 | 36.58 | 65,472 | -0.17(-0.47%) |
Sep 22, 2016 | 36.73 | 36.82 | 36.67 | 36.75 | 147,237 | +0.28(+0.76%) |
Sep 21, 2016 | 36.27 | 36.51 | 36.10 | 36.48 | 81,112 | +0.34(+0.94%) |
Sep 20, 2016 | 36.34 | 36.34 | 36.04 | 36.14 | 65,966 | +0.01(+0.02%) |
Sep 19, 2016 | 36.20 | 36.38 | 36.04 | 36.13 | 158,629 | +0.13(+0.37%) |
Sep 16, 2016 | 36.10 | 36.10 | 35.90 | 35.99 | 81,619 | -0.22(-0.61%) |
Sep 15, 2016 | 35.92 | 36.29 | 35.82 | 36.22 | 933,491 | +0.38(+1.06%) |
Sep 14, 2016 | 36.05 | 36.08 | 35.79 | 35.84 | 35,526 | -0.17(-0.46%) |
Sep 13, 2016 | 36.36 | 36.36 | 35.86 | 36.00 | 97,364 | -0.61(-1.67%) |
Sep 12, 2016 | 36.04 | 36.64 | 35.95 | 36.61 | 96,391 | +0.49(+1.34%) |
Sep 09, 2016 | 36.85 | 36.85 | 36.13 | 36.13 | 139,425 | -0.93(-2.51%) |
Sep 08, 2016 | 36.94 | 37.11 | 36.94 | 37.06 | 51,057 | +0.06(+0.15%) |
Sep 07, 2016 | 36.97 | 37.04 | 36.92 | 37.00 | 42,548 | +0.02(+0.06%) |
Sep 06, 2016 | 36.99 | 36.99 | 36.78 | 36.98 | 103,737 | +0.09(+0.26%) |
Sep 02, 2016 | 36.87 | 36.88 | 36.88 | 36.88 | 51,885 | +0.18(+0.50%) |
Sep 01, 2016 | 36.83 | 36.83 | 36.44 | 36.70 | 110,409 | -0.03(-0.09%) |
Aug 31, 2016 | 36.82 | 36.82 | 36.52 | 36.73 | 54,106 | -0.10(-0.28%) |
Aug 30, 2016 | 36.83 | 36.91 | 36.68 | 36.83 | 142,260 | +0.01(+0.02%) |
Aug 29, 2016 | 36.61 | 36.87 | 36.61 | 36.83 | 51,906 | +0.25(+0.69%) |
Aug 26, 2016 | 36.75 | 36.91 | 36.41 | 36.57 | 66,984 | -0.06(-0.17%) |
Aug 25, 2016 | 36.61 | 36.71 | 36.52 | 36.64 | 70,049 | +0.04(+0.11%) |
Aug 24, 2016 | 36.79 | 36.79 | 36.58 | 36.60 | 85,561 | -0.21(-0.58%) |
Aug 23, 2016 | 36.83 | 36.92 | 36.77 | 36.81 | 67,392 | +0.14(+0.39%) |
Aug 22, 2016 | 36.60 | 36.74 | 36.56 | 36.67 | 75,249 | -0.09(-0.24%) |
Aug 19, 2016 | 36.65 | 36.75 | 36.59 | 36.75 | 56,060 | -0.04(-0.11%) |
Aug 18, 2016 | 36.69 | 36.80 | 36.64 | 36.79 | 74,526 | +0.15(+0.41%) |
Aug 17, 2016 | 36.60 | 36.66 | 36.41 | 36.64 | 70,049 | +0.06(+0.17%) |
Aug 16, 2016 | 36.77 | 36.77 | 36.54 | 36.58 | 40,294 | -0.13(-0.35%) |
Aug 15, 2016 | 36.68 | 36.80 | 36.66 | 36.71 | 221,291 | +0.12(+0.32%) |
Aug 12, 2016 | 36.56 | 36.65 | 36.51 | 36.59 | 57,569 | -0.02(-0.04%) |
Aug 11, 2016 | 36.55 | 36.64 | 36.49 | 36.60 | 32,416 | +0.19(+0.52%) |
Aug 10, 2016 | 36.62 | 36.62 | 36.35 | 36.41 | 33,698 | -0.13(-0.37%) |
Aug 09, 2016 | 36.57 | 36.65 | 36.48 | 36.55 | 83,733 | +0.00(+0.00%) |
Aug 08, 2016 | 36.61 | 36.68 | 36.52 | 36.55 | 59,984 | +0.02(+0.04%) |
Aug 05, 2016 | 36.34 | 36.53 | 36.34 | 36.53 | 103,890 | +0.40(+1.12%) |
Aug 04, 2016 | 36.17 | 36.19 | 36.07 | 36.13 | 165,967 | +0.06(+0.15%) |
Aug 03, 2016 | 35.97 | 36.11 | 35.81 | 36.07 | 51,521 | +0.18(+0.51%) |
Aug 02, 2016 | 36.22 | 36.22 | 35.78 | 35.89 | 83,384 | -0.29(-0.79%) |
Aug 01, 2016 | 36.42 | 36.42 | 36.10 | 36.18 | 105,203 | -0.24(-0.67%) |
Jul 29, 2016 | 36.28 | 36.45 | 36.14 | 36.42 | 191,302 | +0.12(+0.34%) |
Jul 28, 2016 | 36.24 | 36.34 | 36.10 | 36.30 | 52,215 | +0.00(+0.00%) |
Jul 27, 2016 | 36.49 | 36.49 | 36.18 | 36.30 | 62,390 | -0.14(-0.39%) |
Jul 26, 2016 | 36.36 | 36.44 | 36.28 | 36.44 | 65,257 | +0.13(+0.35%) |
Jul 25, 2016 | 36.47 | 36.47 | 36.23 | 36.31 | 61,543 | -0.14(-0.38%) |
Jul 22, 2016 | 36.32 | 36.46 | 36.30 | 36.45 | 114,754 | +0.13(+0.37%) |
Jul 21, 2016 | 36.37 | 36.49 | 36.23 | 36.32 | 100,105 | -0.11(-0.30%) |
Jul 20, 2016 | 36.40 | 36.47 | 36.26 | 36.42 | 46,966 | +0.11(+0.30%) |
Jul 19, 2016 | 36.36 | 36.38 | 36.27 | 36.32 | 41,425 | -0.12(-0.32%) |
Jul 18, 2016 | 36.37 | 36.44 | 36.30 | 36.43 | 377,494 | +0.07(+0.21%) |
Jul 15, 2016 | 36.48 | 36.48 | 36.23 | 36.36 | 70,549 | -0.01(-0.02%) |
Jul 14, 2016 | 36.41 | 36.48 | 36.31 | 36.36 | 63,690 | +0.20(+0.54%) |
Jul 13, 2016 | 36.22 | 36.22 | 36.02 | 36.17 | 55,067 | +0.01(+0.03%) |
Jul 12, 2016 | 36.02 | 36.23 | 36.02 | 36.16 | 82,062 | +0.37(+1.03%) |
Jul 11, 2016 | 35.74 | 35.90 | 35.74 | 35.79 | 110,770 | +0.15(+0.41%) |
Jul 08, 2016 | 35.34 | 35.69 | 35.06 | 35.64 | 54,464 | +0.58(+1.65%) |
Jul 07, 2016 | 35.20 | 35.31 | 34.95 | 35.06 | 62,191 | -0.10(-0.29%) |
Jul 06, 2016 | 34.84 | 35.19 | 34.71 | 35.16 | 165,758 | +0.21(+0.60%) |
Jul 05, 2016 | 35.17 | 35.20 | 34.84 | 34.95 | 103,059 | -0.43(-1.22%) |