Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.44 | 34.66 | 33.98 | 34.40 | 222,337 | +0.03(+0.09%) |
Sep 29, 2016 | 34.66 | 34.76 | 34.34 | 34.37 | 185,716 | -0.29(-0.83%) |
Sep 28, 2016 | 34.51 | 34.84 | 34.28 | 34.66 | 169,233 | +0.17(+0.50%) |
Sep 27, 2016 | 34.63 | 34.67 | 34.35 | 34.48 | 129,248 | -0.08(-0.22%) |
Sep 26, 2016 | 34.28 | 34.70 | 34.24 | 34.56 | 219,184 | +0.07(+0.20%) |
Sep 23, 2016 | 34.68 | 34.84 | 34.30 | 34.49 | 123,170 | -0.30(-0.87%) |
Sep 22, 2016 | 34.46 | 34.84 | 34.36 | 34.79 | 252,991 | +0.46(+1.34%) |
Sep 21, 2016 | 34.11 | 34.35 | 33.69 | 34.33 | 142,404 | +0.50(+1.49%) |
Sep 20, 2016 | 33.59 | 34.17 | 33.59 | 33.83 | 130,532 | +0.18(+0.54%) |
Sep 19, 2016 | 33.49 | 33.78 | 33.17 | 33.65 | 151,476 | +0.34(+1.02%) |
Sep 16, 2016 | 33.38 | 33.58 | 33.06 | 33.31 | 209,429 | -0.18(-0.54%) |
Sep 15, 2016 | 33.83 | 34.02 | 33.41 | 33.49 | 179,098 | -0.28(-0.83%) |
Sep 14, 2016 | 33.70 | 34.06 | 33.65 | 33.77 | 183,559 | +0.00(+0.00%) |
Sep 13, 2016 | 34.26 | 34.42 | 33.38 | 33.77 | 220,697 | -0.71(-2.05%) |
Sep 12, 2016 | 33.72 | 34.63 | 33.71 | 34.48 | 169,996 | +0.71(+2.10%) |
Sep 09, 2016 | 34.72 | 34.76 | 33.75 | 33.77 | 220,145 | -1.10(-3.15%) |
Sep 08, 2016 | 34.79 | 34.96 | 34.37 | 34.87 | 216,563 | +0.15(+0.43%) |
Sep 07, 2016 | 34.72 | 34.82 | 34.51 | 34.72 | 153,200 | +0.07(+0.20%) |
Sep 06, 2016 | 34.88 | 35.00 | 34.30 | 34.65 | 432,639 | -0.06(-0.17%) |
Sep 02, 2016 | 34.16 | 34.71 | 34.71 | 34.71 | 372,977 | +0.50(+1.48%) |
Sep 01, 2016 | 34.57 | 34.64 | 34.05 | 34.20 | 197,666 | -0.32(-0.94%) |
Aug 31, 2016 | 34.43 | 34.69 | 34.17 | 34.53 | 137,044 | -0.17(-0.50%) |
Aug 30, 2016 | 34.81 | 35.12 | 34.40 | 34.70 | 139,220 | -0.07(-0.20%) |
Aug 29, 2016 | 34.17 | 34.96 | 34.11 | 34.77 | 180,919 | +0.49(+1.43%) |
Aug 26, 2016 | 34.77 | 34.77 | 34.05 | 34.28 | 216,551 | -0.25(-0.72%) |
Aug 25, 2016 | 34.95 | 35.06 | 34.51 | 34.53 | 103,511 | -0.23(-0.65%) |
Aug 24, 2016 | 34.66 | 34.91 | 34.43 | 34.75 | 148,794 | -0.03(-0.09%) |
Aug 23, 2016 | 34.96 | 34.96 | 34.66 | 34.78 | 139,171 | +0.02(+0.04%) |
Aug 22, 2016 | 34.74 | 35.09 | 34.62 | 34.77 | 261,264 | +0.03(+0.09%) |
Aug 19, 2016 | 34.62 | 35.15 | 34.41 | 34.74 | 313,229 | +0.09(+0.26%) |
Aug 18, 2016 | 34.80 | 35.23 | 34.62 | 34.65 | 433,591 | +0.33(+0.97%) |
Aug 17, 2016 | 33.97 | 34.34 | 33.77 | 34.32 | 370,727 | +0.34(+1.00%) |
Aug 16, 2016 | 33.94 | 34.29 | 33.75 | 33.98 | 470,926 | +0.04(+0.11%) |
Aug 15, 2016 | 34.43 | 34.96 | 33.87 | 33.94 | 448,890 | -0.50(-1.44%) |
Aug 12, 2016 | 34.45 | 35.17 | 34.31 | 34.44 | 359,741 | -0.03(-0.09%) |
Aug 11, 2016 | 35.06 | 35.23 | 34.30 | 34.47 | 423,686 | -0.75(-2.14%) |
Aug 10, 2016 | 35.61 | 35.79 | 35.10 | 35.22 | 275,864 | -0.41(-1.14%) |
Aug 09, 2016 | 36.35 | 36.37 | 35.61 | 35.63 | 285,178 | -0.69(-1.89%) |
Aug 08, 2016 | 36.49 | 36.74 | 36.20 | 36.31 | 361,521 | -0.17(-0.47%) |
Aug 05, 2016 | 36.44 | 36.61 | 36.01 | 36.49 | 345,678 | +0.30(+0.82%) |
Aug 04, 2016 | 35.78 | 36.46 | 35.71 | 36.19 | 195,473 | +0.27(+0.74%) |
Aug 03, 2016 | 36.21 | 36.21 | 35.70 | 35.93 | 281,540 | -0.24(-0.67%) |
Aug 02, 2016 | 35.70 | 36.83 | 35.70 | 36.17 | 354,480 | +0.25(+0.70%) |
Aug 01, 2016 | 36.75 | 36.83 | 35.84 | 35.92 | 407,990 | -0.95(-2.59%) |
Jul 29, 2016 | 36.17 | 37.03 | 36.17 | 36.87 | 311,893 | +0.69(+1.90%) |
Jul 28, 2016 | 35.90 | 36.38 | 35.90 | 36.18 | 143,019 | +0.19(+0.53%) |
Jul 27, 2016 | 36.48 | 36.50 | 35.66 | 35.99 | 174,667 | -0.37(-1.02%) |
Jul 26, 2016 | 36.41 | 36.75 | 36.22 | 36.36 | 256,946 | -0.07(-0.20%) |
Jul 25, 2016 | 35.86 | 36.49 | 35.78 | 36.44 | 390,189 | +0.41(+1.13%) |
Jul 22, 2016 | 35.81 | 36.06 | 35.81 | 36.03 | 145,206 | +0.21(+0.58%) |
Jul 21, 2016 | 35.74 | 36.03 | 35.67 | 35.82 | 142,262 | -0.01(-0.02%) |
Jul 20, 2016 | 35.62 | 35.93 | 35.35 | 35.83 | 224,671 | +0.02(+0.06%) |
Jul 19, 2016 | 35.61 | 35.82 | 35.26 | 35.81 | 192,377 | +0.15(+0.41%) |
Jul 18, 2016 | 35.03 | 35.79 | 34.92 | 35.66 | 196,017 | +0.62(+1.77%) |
Jul 15, 2016 | 35.25 | 35.38 | 34.92 | 35.04 | 150,288 | -0.07(-0.21%) |
Jul 14, 2016 | 35.25 | 35.42 | 35.10 | 35.11 | 249,032 | -0.18(-0.52%) |
Jul 13, 2016 | 35.33 | 35.51 | 35.14 | 35.30 | 329,304 | -0.07(-0.19%) |
Jul 12, 2016 | 35.16 | 35.73 | 35.16 | 35.36 | 276,043 | +0.18(+0.53%) |
Jul 11, 2016 | 35.49 | 35.59 | 35.10 | 35.18 | 252,318 | -0.23(-0.65%) |
Jul 08, 2016 | 35.05 | 35.48 | 34.85 | 35.41 | 356,762 | +0.55(+1.59%) |
Jul 07, 2016 | 35.02 | 35.04 | 34.27 | 34.85 | 224,736 | +0.01(+0.04%) |
Jul 06, 2016 | 34.47 | 35.10 | 34.38 | 34.84 | 287,285 | +0.28(+0.81%) |
Jul 05, 2016 | 34.31 | 34.65 | 34.03 | 34.56 | 203,099 | +0.21(+0.62%) |