Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.58 | 35.23 | 34.53 | 34.80 | 222,724 | +0.44(+1.29%) |
Sep 29, 2016 | 34.43 | 34.53 | 34.19 | 34.36 | 115,421 | -0.20(-0.58%) |
Sep 28, 2016 | 34.60 | 34.69 | 34.34 | 34.56 | 111,599 | -0.04(-0.13%) |
Sep 27, 2016 | 35.19 | 35.45 | 34.52 | 34.60 | 140,681 | -0.56(-1.58%) |
Sep 26, 2016 | 35.13 | 35.42 | 35.02 | 35.16 | 104,265 | -0.15(-0.42%) |
Sep 23, 2016 | 35.85 | 35.94 | 35.18 | 35.31 | 174,292 | -0.63(-1.77%) |
Sep 22, 2016 | 35.60 | 36.06 | 35.40 | 35.94 | 167,731 | +0.58(+1.65%) |
Sep 21, 2016 | 34.65 | 35.37 | 34.56 | 35.36 | 183,179 | +0.85(+2.47%) |
Sep 20, 2016 | 34.47 | 34.91 | 34.39 | 34.51 | 139,743 | +0.12(+0.35%) |
Sep 19, 2016 | 33.98 | 34.39 | 33.86 | 34.39 | 110,544 | +0.59(+1.75%) |
Sep 16, 2016 | 33.38 | 33.88 | 33.21 | 33.79 | 553,993 | +0.59(+1.78%) |
Sep 15, 2016 | 32.95 | 33.28 | 32.80 | 33.20 | 108,131 | +0.29(+0.87%) |
Sep 14, 2016 | 32.89 | 32.99 | 32.60 | 32.92 | 181,010 | +0.09(+0.26%) |
Sep 13, 2016 | 33.31 | 33.46 | 32.73 | 32.83 | 210,361 | -0.68(-2.02%) |
Sep 12, 2016 | 33.84 | 33.95 | 33.29 | 33.51 | 272,212 | -0.25(-0.75%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.76 | 33.76 | 266,663 | -1.16(-3.31%) |
Sep 08, 2016 | 34.98 | 35.23 | 34.71 | 34.92 | 136,468 | -0.17(-0.50%) |
Sep 07, 2016 | 34.60 | 35.10 | 34.35 | 35.09 | 224,375 | +0.51(+1.48%) |
Sep 06, 2016 | 34.25 | 34.67 | 34.12 | 34.58 | 148,263 | +0.17(+0.48%) |
Sep 02, 2016 | 33.94 | 34.41 | 34.41 | 34.41 | 134,296 | +0.65(+1.93%) |
Sep 01, 2016 | 33.79 | 34.08 | 33.54 | 33.76 | 189,034 | -0.11(-0.33%) |
Aug 31, 2016 | 34.19 | 34.21 | 33.79 | 33.87 | 129,945 | -0.24(-0.71%) |
Aug 30, 2016 | 34.25 | 34.43 | 33.97 | 34.12 | 119,731 | -0.03(-0.08%) |
Aug 29, 2016 | 34.39 | 34.64 | 34.02 | 34.14 | 238,653 | -0.10(-0.30%) |
Aug 26, 2016 | 35.30 | 35.55 | 34.07 | 34.25 | 215,436 | -1.15(-3.24%) |
Aug 25, 2016 | 34.71 | 36.51 | 34.63 | 35.39 | 427,245 | +0.52(+1.50%) |
Aug 24, 2016 | 35.15 | 35.15 | 34.69 | 34.87 | 188,789 | -0.26(-0.74%) |
Aug 23, 2016 | 35.52 | 35.57 | 34.70 | 35.13 | 171,836 | -0.41(-1.15%) |
Aug 22, 2016 | 35.24 | 35.76 | 35.09 | 35.54 | 87,290 | +0.34(+0.96%) |
Aug 19, 2016 | 35.80 | 35.94 | 35.11 | 35.20 | 197,190 | -0.72(-2.01%) |
Aug 18, 2016 | 35.62 | 35.96 | 35.41 | 35.92 | 186,492 | +0.33(+0.93%) |
Aug 17, 2016 | 34.65 | 36.12 | 34.38 | 35.59 | 471,046 | +0.82(+2.35%) |
Aug 16, 2016 | 35.93 | 35.93 | 34.51 | 34.78 | 321,861 | -1.17(-3.26%) |
Aug 15, 2016 | 36.54 | 36.54 | 35.92 | 35.95 | 87,185 | -0.48(-1.31%) |
Aug 12, 2016 | 36.52 | 36.90 | 36.40 | 36.43 | 84,996 | -0.10(-0.26%) |
Aug 11, 2016 | 36.71 | 36.71 | 36.39 | 36.52 | 92,788 | -0.14(-0.39%) |
Aug 10, 2016 | 36.55 | 36.81 | 36.38 | 36.67 | 98,042 | +0.17(+0.47%) |
Aug 09, 2016 | 36.88 | 36.91 | 36.43 | 36.49 | 182,686 | -0.35(-0.96%) |
Aug 08, 2016 | 37.39 | 38.38 | 36.76 | 36.85 | 148,633 | -0.57(-1.52%) |
Aug 05, 2016 | 37.42 | 38.40 | 37.17 | 37.42 | 255,432 | +1.09(+3.00%) |
Aug 04, 2016 | 36.76 | 37.61 | 36.11 | 36.33 | 165,256 | -0.25(-0.69%) |
Aug 03, 2016 | 36.98 | 36.98 | 36.35 | 36.58 | 109,222 | -0.49(-1.33%) |
Aug 02, 2016 | 37.57 | 37.66 | 37.03 | 37.07 | 98,250 | -0.51(-1.36%) |
Aug 01, 2016 | 37.26 | 37.94 | 37.19 | 37.58 | 164,435 | +0.24(+0.65%) |
Jul 29, 2016 | 37.23 | 37.64 | 37.20 | 37.34 | 201,786 | +0.03(+0.09%) |
Jul 28, 2016 | 37.40 | 37.53 | 37.27 | 37.31 | 100,206 | -0.17(-0.46%) |
Jul 27, 2016 | 37.75 | 37.82 | 37.24 | 37.48 | 184,046 | -0.27(-0.71%) |
Jul 26, 2016 | 37.88 | 38.02 | 37.29 | 37.75 | 149,436 | -0.04(-0.11%) |
Jul 25, 2016 | 37.83 | 37.83 | 37.44 | 37.79 | 55,884 | -0.10(-0.27%) |
Jul 22, 2016 | 37.42 | 38.05 | 37.42 | 37.89 | 71,916 | +0.42(+1.13%) |
Jul 21, 2016 | 37.45 | 37.54 | 37.00 | 37.47 | 84,276 | +0.09(+0.23%) |
Jul 20, 2016 | 37.19 | 37.57 | 37.10 | 37.38 | 76,787 | +0.08(+0.21%) |
Jul 19, 2016 | 37.36 | 37.62 | 37.05 | 37.31 | 89,689 | -0.10(-0.25%) |
Jul 18, 2016 | 37.57 | 37.72 | 37.23 | 37.40 | 90,204 | -0.13(-0.35%) |
Jul 15, 2016 | 37.28 | 37.59 | 37.15 | 37.53 | 104,223 | +0.34(+0.91%) |
Jul 14, 2016 | 37.58 | 37.65 | 37.18 | 37.19 | 121,621 | -0.64(-1.69%) |
Jul 13, 2016 | 37.51 | 37.97 | 36.05 | 37.83 | 165,227 | +0.71(+1.91%) |
Jul 12, 2016 | 37.51 | 37.55 | 37.02 | 37.13 | 121,591 | -0.41(-1.11%) |
Jul 11, 2016 | 37.45 | 37.56 | 36.85 | 37.54 | 138,341 | +0.05(+0.14%) |
Jul 08, 2016 | 37.11 | 37.54 | 37.12 | 37.49 | 164,877 | +0.37(+1.00%) |
Jul 07, 2016 | 37.77 | 37.77 | 36.99 | 37.12 | 170,702 | -0.86(-2.25%) |
Jul 06, 2016 | 38.08 | 38.43 | 37.66 | 37.97 | 132,664 | -0.16(-0.43%) |
Jul 05, 2016 | 37.80 | 38.16 | 37.50 | 38.14 | 140,708 | +0.65(+1.73%) |