Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.27 | 34.30 | 34.26 | 34.26 | 5,890 | -0.02(-0.06%) |
Sep 29, 2016 | 34.28 | 34.30 | 34.27 | 34.28 | 5,131 | +0.01(+0.03%) |
Sep 28, 2016 | 34.27 | 34.27 | 34.27 | 34.27 | 140 | +0.03(+0.10%) |
Sep 27, 2016 | 34.23 | 34.23 | 34.23 | 34.23 | 561 | -0.05(-0.15%) |
Sep 26, 2016 | 34.28 | 34.31 | 34.28 | 34.28 | 1,427 | +0.03(+0.10%) |
Sep 23, 2016 | 34.29 | 34.29 | 34.23 | 34.25 | 6,524 | +0.00(+0.00%) |
Sep 22, 2016 | 34.23 | 34.27 | 34.23 | 34.25 | 5,062 | -0.04(-0.12%) |
Sep 21, 2016 | 34.27 | 34.29 | 34.24 | 34.29 | 1,981 | +0.00(+0.00%) |
Sep 19, 2016 | 34.29 | 34.29 | 34.27 | 34.29 | 154 | +0.00(+0.00%) |
Sep 16, 2016 | 34.27 | 34.29 | 34.23 | 34.29 | 32,139 | +0.03(+0.08%) |
Sep 15, 2016 | 34.27 | 34.27 | 34.26 | 34.26 | 3,943 | +0.03(+0.09%) |
Sep 13, 2016 | 34.23 | 34.23 | 34.23 | 34.23 | 37 | -0.03(-0.07%) |
Sep 12, 2016 | 34.26 | 34.26 | 34.26 | 34.26 | 367 | +0.05(+0.15%) |
Sep 09, 2016 | 34.23 | 34.23 | 34.21 | 34.21 | 1,069 | -0.02(-0.05%) |
Sep 08, 2016 | 34.23 | 34.27 | 34.22 | 34.22 | 10,955 | -0.00(-0.00%) |
Sep 07, 2016 | 34.22 | 34.22 | 34.22 | 34.22 | 472 | -0.04(-0.12%) |
Sep 06, 2016 | 34.26 | 34.27 | 34.26 | 34.27 | 1,836 | +0.01(+0.03%) |
Sep 02, 2016 | 34.26 | 34.26 | 34.26 | 34.26 | 7,977 | +0.00(+0.00%) |
Sep 01, 2016 | 34.22 | 34.26 | 34.21 | 34.26 | 7,844 | +0.00(+0.00%) |
Aug 31, 2016 | 34.25 | 34.26 | 34.25 | 34.26 | 2,195 | +0.01(+0.02%) |
Aug 30, 2016 | 34.24 | 34.25 | 34.24 | 34.25 | 614 | +0.04(+0.12%) |
Aug 29, 2016 | 34.24 | 34.24 | 34.20 | 34.20 | 2,055 | +0.00(+0.00%) |
Aug 26, 2016 | 34.24 | 35.03 | 34.20 | 34.20 | 34,268 | -0.04(-0.12%) |
Aug 25, 2016 | 34.24 | 34.25 | 34.23 | 34.25 | 1,565 | +0.04(+0.12%) |
Aug 24, 2016 | 34.10 | 34.21 | 34.10 | 34.20 | 922 | +0.01(+0.02%) |
Aug 23, 2016 | 34.21 | 34.21 | 34.20 | 34.20 | 6,362 | +0.00(+0.00%) |
Aug 22, 2016 | 34.22 | 34.22 | 34.02 | 34.20 | 939 | +0.00(+0.00%) |
Aug 19, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 1,275 | -0.03(-0.07%) |
Aug 18, 2016 | 34.19 | 34.23 | 34.19 | 34.22 | 2,140 | +0.04(+0.12%) |
Aug 17, 2016 | 34.22 | 34.22 | 34.18 | 34.18 | 3,847 | +0.00(+0.00%) |
Aug 16, 2016 | 34.00 | 34.18 | 34.00 | 34.18 | 1,174 | -0.03(-0.07%) |
Aug 15, 2016 | 34.22 | 34.22 | 34.20 | 34.20 | 753 | +0.02(+0.07%) |
Aug 12, 2016 | 34.21 | 34.21 | 34.18 | 34.18 | 1,315 | +0.01(+0.03%) |
Aug 11, 2016 | 34.17 | 34.17 | 34.17 | 34.17 | 1,690 | -0.03(-0.07%) |
Aug 10, 2016 | 34.20 | 34.20 | 34.17 | 34.20 | 3,984 | +0.01(+0.03%) |
Aug 09, 2016 | 34.18 | 34.19 | 34.16 | 34.19 | 2,034 | -0.03(-0.07%) |
Aug 08, 2016 | 34.21 | 34.21 | 34.21 | 34.21 | 6,211 | +0.05(+0.14%) |
Aug 05, 2016 | 34.17 | 34.17 | 34.16 | 34.16 | 1,127 | -0.03(-0.09%) |
Aug 04, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 1,279 | +0.02(+0.05%) |
Aug 03, 2016 | 34.21 | 34.21 | 34.18 | 34.18 | 1,397 | -0.02(-0.05%) |
Aug 02, 2016 | 34.16 | 34.20 | 34.16 | 34.20 | 1,452 | +0.01(+0.03%) |
Aug 01, 2016 | 34.16 | 34.20 | 34.16 | 34.19 | 3,555 | +0.00(+0.01%) |
Jul 29, 2016 | 34.20 | 34.20 | 34.18 | 34.18 | 1,081 | +0.02(+0.07%) |
Jul 28, 2016 | 34.18 | 34.18 | 34.16 | 34.16 | 1,841 | -0.01(-0.04%) |
Jul 27, 2016 | 34.18 | 34.18 | 34.18 | 34.18 | 729 | +0.00(+0.00%) |
Jul 26, 2016 | 34.18 | 34.18 | 34.18 | 34.18 | 317 | +0.00(+0.00%) |
Jul 25, 2016 | 34.15 | 34.18 | 34.15 | 34.18 | 1,367 | +0.01(+0.02%) |
Jul 22, 2016 | 34.17 | 34.17 | 34.17 | 34.17 | 942 | +0.00(+0.00%) |
Jul 21, 2016 | 34.14 | 34.17 | 34.14 | 34.17 | 1,062 | +0.03(+0.10%) |
Jul 20, 2016 | 34.16 | 34.16 | 34.13 | 34.13 | 2,497 | +0.00(+0.00%) |
Jul 19, 2016 | 34.17 | 34.17 | 34.13 | 34.13 | 1,504 | -0.02(-0.05%) |
Jul 18, 2016 | 34.17 | 34.18 | 34.15 | 34.15 | 3,689 | +0.03(+0.07%) |
Jul 15, 2016 | 34.15 | 34.16 | 34.12 | 34.12 | 14,754 | +0.03(+0.10%) |
Jul 14, 2016 | 34.10 | 34.10 | 34.08 | 34.09 | 3,655 | +0.02(+0.05%) |
Jul 13, 2016 | 34.08 | 34.10 | 34.07 | 34.07 | 5,893 | +0.00(+0.00%) |
Jul 12, 2016 | 34.06 | 34.10 | 34.06 | 34.07 | 4,468 | +0.01(+0.04%) |
Jul 11, 2016 | 34.07 | 34.07 | 34.05 | 34.06 | 368,043 | -0.04(-0.11%) |
Jul 08, 2016 | 34.11 | 34.11 | 34.10 | 34.10 | 559 | +0.00(+0.00%) |
Jul 07, 2016 | 34.10 | 34.10 | 34.10 | 34.10 | 385 | +0.05(+0.15%) |
Jul 06, 2016 | 34.02 | 34.11 | 34.02 | 34.05 | 1,531 | -0.05(-0.15%) |
Jul 05, 2016 | 34.13 | 34.13 | 34.09 | 34.10 | 1,479 | -0.01(-0.02%) |