Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.75 | 38.32 | 37.46 | 38.19 | 276,236 | +0.69(+1.84%) |
Sep 29, 2016 | 37.99 | 38.14 | 37.25 | 37.50 | 192,510 | -0.40(-1.06%) |
Sep 28, 2016 | 38.14 | 38.14 | 37.36 | 37.90 | 280,756 | -0.20(-0.52%) |
Sep 27, 2016 | 37.08 | 38.19 | 36.92 | 38.10 | 199,822 | +1.01(+2.72%) |
Sep 26, 2016 | 37.12 | 37.34 | 36.77 | 37.09 | 129,359 | -0.15(-0.40%) |
Sep 23, 2016 | 37.44 | 37.55 | 36.91 | 37.24 | 335,551 | -0.06(-0.16%) |
Sep 22, 2016 | 37.40 | 37.50 | 37.00 | 37.30 | 217,225 | +0.29(+0.78%) |
Sep 21, 2016 | 36.57 | 37.02 | 36.24 | 37.01 | 236,442 | +0.70(+1.93%) |
Sep 20, 2016 | 36.27 | 36.66 | 36.04 | 36.31 | 229,193 | +0.27(+0.75%) |
Sep 19, 2016 | 36.52 | 36.69 | 36.01 | 36.04 | 218,172 | -0.52(-1.42%) |
Sep 16, 2016 | 35.64 | 36.62 | 35.44 | 36.56 | 869,404 | +0.92(+2.58%) |
Sep 15, 2016 | 35.40 | 35.89 | 35.21 | 35.64 | 275,863 | +0.24(+0.68%) |
Sep 14, 2016 | 35.72 | 36.16 | 35.27 | 35.40 | 258,364 | -0.08(-0.23%) |
Sep 13, 2016 | 36.25 | 36.61 | 35.31 | 35.48 | 498,035 | -0.04(-0.11%) |
Sep 12, 2016 | 35.08 | 35.58 | 34.95 | 35.52 | 241,522 | +0.15(+0.42%) |
Sep 09, 2016 | 35.86 | 36.11 | 35.36 | 35.37 | 256,564 | -0.79(-2.18%) |
Sep 08, 2016 | 36.18 | 36.56 | 35.79 | 36.16 | 269,351 | -0.16(-0.44%) |
Sep 07, 2016 | 36.20 | 36.68 | 35.89 | 36.32 | 264,458 | +0.04(+0.11%) |
Sep 06, 2016 | 35.55 | 36.89 | 35.55 | 36.28 | 325,286 | +0.75(+2.11%) |
Sep 02, 2016 | 35.06 | 35.53 | 35.53 | 35.53 | 178,800 | +0.48(+1.37%) |
Sep 01, 2016 | 34.38 | 35.06 | 34.30 | 35.05 | 274,786 | +0.65(+1.89%) |
Aug 31, 2016 | 34.16 | 34.82 | 33.98 | 34.40 | 318,756 | -0.25(-0.72%) |
Aug 30, 2016 | 34.96 | 35.11 | 34.49 | 34.65 | 176,269 | -0.31(-0.89%) |
Aug 29, 2016 | 35.35 | 35.48 | 34.80 | 34.96 | 152,883 | -0.27(-0.77%) |
Aug 26, 2016 | 34.82 | 35.45 | 34.76 | 35.23 | 189,971 | +0.31(+0.89%) |
Aug 25, 2016 | 34.64 | 34.96 | 34.00 | 34.92 | 196,541 | +0.26(+0.75%) |
Aug 24, 2016 | 35.55 | 35.63 | 34.48 | 34.66 | 251,477 | -1.03(-2.89%) |
Aug 23, 2016 | 34.89 | 36.03 | 34.89 | 35.69 | 413,131 | +0.85(+2.44%) |
Aug 22, 2016 | 34.72 | 35.13 | 34.66 | 34.84 | 456,096 | +0.19(+0.55%) |
Aug 19, 2016 | 34.17 | 34.75 | 33.59 | 34.65 | 506,479 | +0.39(+1.14%) |
Aug 18, 2016 | 32.48 | 34.41 | 32.40 | 34.26 | 552,917 | +1.64(+5.03%) |
Aug 17, 2016 | 33.05 | 33.05 | 32.35 | 32.62 | 475,173 | -0.31(-0.94%) |
Aug 16, 2016 | 30.60 | 33.24 | 30.56 | 32.93 | 971,861 | +2.30(+7.51%) |
Aug 15, 2016 | 30.20 | 30.78 | 30.15 | 30.63 | 225,653 | +0.40(+1.32%) |
Aug 12, 2016 | 30.62 | 30.80 | 30.08 | 30.23 | 211,367 | -0.47(-1.53%) |
Aug 11, 2016 | 31.35 | 31.42 | 30.36 | 30.70 | 320,563 | -0.60(-1.92%) |
Aug 10, 2016 | 31.20 | 31.40 | 30.87 | 31.30 | 225,530 | +0.24(+0.77%) |
Aug 09, 2016 | 31.52 | 31.52 | 30.80 | 31.06 | 410,695 | -0.33(-1.05%) |
Aug 08, 2016 | 31.88 | 31.96 | 31.39 | 31.39 | 295,174 | -0.45(-1.41%) |
Aug 05, 2016 | 32.25 | 32.65 | 31.77 | 31.84 | 349,653 | -0.16(-0.50%) |
Aug 04, 2016 | 31.32 | 34.32 | 31.22 | 32.00 | 924,156 | +1.68(+5.54%) |
Aug 03, 2016 | 30.87 | 30.98 | 30.00 | 30.32 | 727,550 | -0.63(-2.04%) |
Aug 02, 2016 | 31.53 | 31.55 | 30.88 | 30.95 | 380,144 | -0.58(-1.84%) |
Aug 01, 2016 | 31.41 | 32.01 | 31.11 | 31.53 | 321,108 | +0.14(+0.45%) |
Jul 29, 2016 | 31.61 | 31.66 | 30.87 | 31.39 | 235,692 | -0.28(-0.88%) |
Jul 28, 2016 | 31.59 | 31.77 | 31.40 | 31.67 | 190,291 | +0.17(+0.54%) |
Jul 27, 2016 | 31.46 | 31.72 | 31.29 | 31.50 | 237,367 | +0.28(+0.90%) |
Jul 26, 2016 | 31.32 | 31.68 | 31.05 | 31.22 | 198,973 | -0.18(-0.57%) |
Jul 25, 2016 | 31.56 | 31.61 | 31.26 | 31.40 | 233,538 | -0.18(-0.57%) |
Jul 22, 2016 | 31.41 | 31.91 | 31.02 | 31.58 | 278,631 | +0.41(+1.32%) |
Jul 21, 2016 | 31.28 | 31.46 | 31.03 | 31.17 | 187,771 | -0.12(-0.38%) |
Jul 20, 2016 | 31.05 | 31.55 | 31.03 | 31.29 | 214,554 | +0.48(+1.56%) |
Jul 19, 2016 | 31.24 | 31.37 | 29.69 | 30.81 | 233,844 | -0.52(-1.66%) |
Jul 18, 2016 | 31.35 | 31.56 | 31.12 | 31.33 | 148,249 | +0.10(+0.32%) |
Jul 15, 2016 | 31.45 | 31.52 | 31.12 | 31.23 | 164,425 | +0.01(+0.03%) |
Jul 14, 2016 | 31.36 | 31.59 | 30.82 | 31.22 | 239,774 | +0.00(+0.00%) |
Jul 13, 2016 | 31.54 | 31.71 | 31.02 | 31.22 | 147,455 | -0.19(-0.60%) |
Jul 12, 2016 | 31.31 | 31.66 | 31.05 | 31.41 | 336,995 | +0.06(+0.19%) |
Jul 11, 2016 | 31.05 | 31.52 | 30.93 | 31.35 | 350,386 | +0.64(+2.08%) |
Jul 08, 2016 | 30.49 | 30.80 | 30.18 | 30.71 | 364,544 | +0.53(+1.76%) |
Jul 07, 2016 | 30.28 | 30.55 | 30.02 | 30.18 | 147,788 | -0.08(-0.26%) |
Jul 05, 2016 | 30.15 | 30.53 | 30.00 | 30.26 | 152,440 | -0.10(-0.33%) |