Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.16 | 34.36 | 33.27 | 33.38 | 103,604 | -1.13(-3.27%) |
Sep 29, 2016 | 34.54 | 34.98 | 34.27 | 34.51 | 83,855 | +0.23(+0.67%) |
Sep 28, 2016 | 34.93 | 35.00 | 34.05 | 34.28 | 308,974 | -0.86(-2.45%) |
Sep 27, 2016 | 34.89 | 35.19 | 34.48 | 35.14 | 94,883 | +0.30(+0.86%) |
Sep 26, 2016 | 34.78 | 34.89 | 34.50 | 34.84 | 84,483 | +0.00(+0.00%) |
Sep 23, 2016 | 34.70 | 34.84 | 34.49 | 34.84 | 68,406 | +0.06(+0.17%) |
Sep 22, 2016 | 34.66 | 34.88 | 33.65 | 34.78 | 46,917 | +0.10(+0.29%) |
Sep 21, 2016 | 34.03 | 34.68 | 34.00 | 34.68 | 126,941 | +0.62(+1.82%) |
Sep 20, 2016 | 33.64 | 34.10 | 33.41 | 34.06 | 148,036 | +0.49(+1.46%) |
Sep 19, 2016 | 33.55 | 33.68 | 33.26 | 33.57 | 108,400 | +0.02(+0.06%) |
Sep 16, 2016 | 33.52 | 33.65 | 33.44 | 33.55 | 56,661 | -0.03(-0.09%) |
Sep 15, 2016 | 33.16 | 33.59 | 33.16 | 33.58 | 54,200 | +0.32(+0.96%) |
Sep 14, 2016 | 33.49 | 33.49 | 33.04 | 33.26 | 97,177 | -0.19(-0.57%) |
Sep 13, 2016 | 32.96 | 33.51 | 32.96 | 33.45 | 137,232 | +0.45(+1.36%) |
Sep 12, 2016 | 32.78 | 33.11 | 32.28 | 33.00 | 153,950 | +0.09(+0.27%) |
Sep 09, 2016 | 32.73 | 33.18 | 32.48 | 32.91 | 134,902 | +0.06(+0.18%) |
Sep 08, 2016 | 33.49 | 33.65 | 32.75 | 32.85 | 78,288 | -0.65(-1.94%) |
Sep 07, 2016 | 33.47 | 33.65 | 32.94 | 33.50 | 131,897 | +0.09(+0.27%) |
Sep 06, 2016 | 33.43 | 33.67 | 32.94 | 33.41 | 108,086 | +0.08(+0.24%) |
Sep 02, 2016 | 33.34 | 33.33 | 33.33 | 33.33 | 58,600 | +0.09(+0.27%) |
Sep 01, 2016 | 33.19 | 33.64 | 33.15 | 33.24 | 24,498 | -0.09(-0.27%) |
Aug 31, 2016 | 33.47 | 33.67 | 33.05 | 33.33 | 51,096 | -0.15(-0.45%) |
Aug 30, 2016 | 33.64 | 33.64 | 33.38 | 33.48 | 78,885 | -0.10(-0.30%) |
Aug 29, 2016 | 33.33 | 33.69 | 31.58 | 33.58 | 37,694 | +0.22(+0.66%) |
Aug 26, 2016 | 33.59 | 33.59 | 33.06 | 33.36 | 19,557 | +0.02(+0.06%) |
Aug 25, 2016 | 33.45 | 33.70 | 32.89 | 33.34 | 83,383 | -0.08(-0.24%) |
Aug 24, 2016 | 33.32 | 33.81 | 33.32 | 33.42 | 76,919 | -0.02(-0.06%) |
Aug 23, 2016 | 33.23 | 33.50 | 33.23 | 33.44 | 74,489 | +0.00(+0.00%) |
Aug 22, 2016 | 33.39 | 33.48 | 33.17 | 33.44 | 94,415 | +0.07(+0.21%) |
Aug 19, 2016 | 32.82 | 33.37 | 32.75 | 33.37 | 75,109 | +0.23(+0.69%) |
Aug 18, 2016 | 33.19 | 33.39 | 32.99 | 33.14 | 49,395 | -0.01(-0.03%) |
Aug 17, 2016 | 33.40 | 33.40 | 33.01 | 33.15 | 27,411 | -0.26(-0.78%) |
Aug 16, 2016 | 33.07 | 33.49 | 32.89 | 33.41 | 95,451 | +0.15(+0.45%) |
Aug 15, 2016 | 32.36 | 33.27 | 32.36 | 33.26 | 105,687 | +0.63(+1.93%) |
Aug 12, 2016 | 32.50 | 32.98 | 32.44 | 32.63 | 54,425 | -0.04(-0.12%) |
Aug 11, 2016 | 31.05 | 32.88 | 31.05 | 32.67 | 80,973 | -0.30(-0.91%) |
Aug 10, 2016 | 33.30 | 33.30 | 32.72 | 32.97 | 35,719 | -0.33(-0.99%) |
Aug 09, 2016 | 33.01 | 33.41 | 32.94 | 33.30 | 48,147 | +0.27(+0.82%) |
Aug 08, 2016 | 33.19 | 33.59 | 32.26 | 33.03 | 90,172 | -0.57(-1.70%) |
Aug 05, 2016 | 32.21 | 35.26 | 31.99 | 33.60 | 620,290 | +1.86(+5.86%) |
Aug 04, 2016 | 31.77 | 31.99 | 31.38 | 31.74 | 76,301 | +0.09(+0.28%) |
Aug 03, 2016 | 32.17 | 32.22 | 31.55 | 31.65 | 15,755 | -0.20(-0.63%) |
Aug 02, 2016 | 31.89 | 32.28 | 31.70 | 31.85 | 79,042 | -0.03(-0.09%) |
Aug 01, 2016 | 31.96 | 32.16 | 31.16 | 31.88 | 37,754 | +0.06(+0.19%) |
Jul 29, 2016 | 31.63 | 32.05 | 31.31 | 31.82 | 31,559 | +0.28(+0.89%) |
Jul 28, 2016 | 31.48 | 31.65 | 31.02 | 31.54 | 60,312 | +0.06(+0.19%) |
Jul 27, 2016 | 31.25 | 31.74 | 30.98 | 31.48 | 37,577 | +0.30(+0.96%) |
Jul 26, 2016 | 30.73 | 31.29 | 30.73 | 31.18 | 43,741 | +0.34(+1.10%) |
Jul 25, 2016 | 30.82 | 31.36 | 30.48 | 30.84 | 70,894 | -0.11(-0.36%) |
Jul 22, 2016 | 30.94 | 31.44 | 30.68 | 30.95 | 152,873 | +0.14(+0.45%) |
Jul 21, 2016 | 31.80 | 31.92 | 30.66 | 30.81 | 90,132 | -1.13(-3.54%) |
Jul 20, 2016 | 32.27 | 32.29 | 31.84 | 31.94 | 25,683 | -0.36(-1.11%) |
Jul 19, 2016 | 32.47 | 32.66 | 31.81 | 32.30 | 83,579 | -0.18(-0.55%) |
Jul 18, 2016 | 32.26 | 32.87 | 31.91 | 32.48 | 61,493 | +0.27(+0.84%) |
Jul 15, 2016 | 32.00 | 32.48 | 31.89 | 32.21 | 71,965 | +0.31(+0.97%) |
Jul 14, 2016 | 32.13 | 32.19 | 31.84 | 31.90 | 26,907 | +0.09(+0.28%) |
Jul 13, 2016 | 32.25 | 32.35 | 31.66 | 31.81 | 98,143 | -0.28(-0.87%) |
Jul 12, 2016 | 32.17 | 32.95 | 32.00 | 32.09 | 97,730 | +0.18(+0.56%) |
Jul 11, 2016 | 31.24 | 32.28 | 30.71 | 31.91 | 124,185 | +0.64(+2.05%) |
Jul 08, 2016 | 31.18 | 30.85 | 30.85 | 31.27 | 100,054 | +0.42(+1.36%) |
Jul 07, 2016 | 30.89 | 31.51 | 30.61 | 30.85 | 150,389 | +1.07(+3.59%) |
Jul 05, 2016 | 29.38 | 30.00 | 28.02 | 29.78 | 69,768 | +0.19(+0.64%) |