Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.50 | 40.33 | 39.50 | 40.02 | 56,673 | +0.67(+1.70%) |
Sep 29, 2016 | 39.98 | 40.15 | 39.32 | 39.35 | 59,464 | -0.60(-1.49%) |
Sep 28, 2016 | 39.75 | 39.95 | 39.40 | 39.95 | 43,649 | +0.42(+1.07%) |
Sep 27, 2016 | 39.05 | 39.71 | 39.04 | 39.52 | 55,625 | +0.43(+1.10%) |
Sep 26, 2016 | 39.84 | 39.86 | 39.08 | 39.09 | 53,189 | -0.92(-2.31%) |
Sep 23, 2016 | 40.29 | 40.29 | 39.81 | 40.02 | 54,124 | -0.25(-0.61%) |
Sep 22, 2016 | 39.74 | 40.32 | 39.51 | 40.26 | 88,118 | +0.53(+1.32%) |
Sep 21, 2016 | 39.50 | 39.85 | 39.48 | 39.74 | 59,111 | +0.36(+0.91%) |
Sep 20, 2016 | 39.56 | 39.59 | 39.35 | 39.38 | 36,770 | -0.09(-0.22%) |
Sep 19, 2016 | 39.44 | 39.87 | 38.85 | 39.47 | 38,038 | +0.18(+0.45%) |
Sep 16, 2016 | 39.59 | 39.59 | 38.91 | 39.29 | 150,639 | -0.18(-0.46%) |
Sep 15, 2016 | 39.05 | 39.48 | 38.94 | 39.48 | 58,792 | +0.56(+1.43%) |
Sep 14, 2016 | 39.38 | 39.55 | 38.89 | 38.92 | 33,173 | -0.36(-0.91%) |
Sep 13, 2016 | 39.54 | 39.54 | 38.91 | 39.28 | 63,287 | -0.59(-1.48%) |
Sep 12, 2016 | 39.58 | 39.90 | 39.18 | 39.87 | 73,122 | +0.21(+0.54%) |
Sep 09, 2016 | 39.95 | 40.18 | 39.63 | 39.65 | 52,805 | -0.41(-1.03%) |
Sep 08, 2016 | 40.02 | 40.28 | 39.89 | 40.06 | 30,488 | -0.02(-0.04%) |
Sep 07, 2016 | 39.68 | 40.10 | 39.39 | 40.08 | 80,705 | +0.42(+1.06%) |
Sep 06, 2016 | 40.30 | 40.30 | 39.46 | 39.66 | 59,999 | -0.52(-1.29%) |
Sep 02, 2016 | 40.09 | 40.18 | 40.18 | 40.18 | 81,813 | +0.01(+0.02%) |
Sep 01, 2016 | 40.16 | 40.36 | 39.74 | 40.17 | 45,596 | -0.09(-0.22%) |
Aug 31, 2016 | 40.16 | 40.56 | 39.84 | 40.26 | 101,666 | +0.02(+0.04%) |
Aug 30, 2016 | 40.18 | 40.43 | 40.00 | 40.24 | 68,580 | +0.29(+0.74%) |
Aug 29, 2016 | 40.26 | 40.47 | 39.89 | 39.95 | 107,347 | -0.21(-0.52%) |
Aug 26, 2016 | 40.03 | 40.38 | 39.65 | 40.15 | 57,544 | +0.28(+0.70%) |
Aug 25, 2016 | 39.52 | 39.98 | 39.44 | 39.87 | 78,583 | +0.35(+0.89%) |
Aug 24, 2016 | 39.55 | 39.55 | 39.05 | 39.52 | 41,748 | +0.10(+0.24%) |
Aug 23, 2016 | 39.30 | 39.64 | 39.07 | 39.43 | 45,736 | +0.14(+0.34%) |
Aug 22, 2016 | 39.12 | 39.47 | 38.95 | 39.29 | 50,124 | +0.27(+0.69%) |
Aug 19, 2016 | 39.15 | 39.23 | 38.95 | 39.02 | 64,207 | -0.16(-0.41%) |
Aug 18, 2016 | 38.91 | 39.25 | 38.77 | 39.18 | 61,377 | +0.33(+0.84%) |
Aug 17, 2016 | 38.74 | 38.97 | 38.60 | 38.85 | 65,021 | +0.26(+0.68%) |
Aug 16, 2016 | 38.62 | 38.78 | 38.33 | 38.59 | 40,255 | -0.06(-0.14%) |
Aug 15, 2016 | 38.64 | 38.85 | 38.55 | 38.65 | 37,258 | +0.18(+0.46%) |
Aug 12, 2016 | 38.23 | 38.58 | 38.09 | 38.47 | 39,744 | +0.06(+0.17%) |
Aug 11, 2016 | 38.65 | 38.66 | 38.37 | 38.41 | 56,600 | -0.10(-0.27%) |
Aug 10, 2016 | 38.72 | 38.72 | 38.37 | 38.51 | 57,345 | -0.14(-0.35%) |
Aug 09, 2016 | 38.70 | 38.80 | 38.53 | 38.65 | 35,708 | +0.02(+0.06%) |
Aug 08, 2016 | 38.74 | 38.74 | 38.25 | 38.62 | 62,952 | -0.12(-0.31%) |
Aug 05, 2016 | 37.66 | 38.78 | 37.61 | 38.74 | 123,176 | +1.38(+3.71%) |
Aug 04, 2016 | 37.61 | 37.72 | 37.31 | 37.36 | 52,727 | -0.11(-0.30%) |
Aug 03, 2016 | 37.04 | 37.48 | 37.04 | 37.47 | 49,061 | +0.42(+1.14%) |
Aug 02, 2016 | 37.12 | 37.26 | 36.98 | 37.05 | 54,606 | -0.06(-0.17%) |
Aug 01, 2016 | 37.22 | 37.40 | 37.01 | 37.11 | 60,260 | -0.05(-0.13%) |
Jul 29, 2016 | 37.40 | 37.53 | 37.03 | 37.16 | 84,665 | -0.13(-0.34%) |
Jul 28, 2016 | 37.57 | 37.57 | 37.00 | 37.29 | 49,497 | -0.21(-0.57%) |
Jul 27, 2016 | 37.32 | 37.61 | 37.26 | 37.50 | 60,349 | +0.12(+0.32%) |
Jul 26, 2016 | 37.12 | 38.05 | 37.06 | 37.38 | 91,927 | +0.60(+1.62%) |
Jul 25, 2016 | 37.23 | 37.23 | 36.68 | 36.79 | 61,296 | -0.41(-1.11%) |
Jul 22, 2016 | 37.01 | 37.57 | 37.00 | 37.20 | 178,922 | +0.27(+0.73%) |
Jul 21, 2016 | 37.15 | 37.18 | 36.79 | 36.93 | 66,313 | -0.16(-0.43%) |
Jul 20, 2016 | 37.53 | 37.53 | 37.03 | 37.09 | 136,701 | -0.21(-0.55%) |
Jul 19, 2016 | 37.43 | 37.54 | 37.05 | 37.30 | 62,226 | -0.07(-0.19%) |
Jul 18, 2016 | 37.70 | 37.88 | 37.32 | 37.37 | 88,265 | -0.25(-0.68%) |
Jul 15, 2016 | 37.60 | 37.69 | 37.32 | 37.62 | 154,661 | +0.29(+0.77%) |
Jul 14, 2016 | 37.41 | 37.72 | 37.29 | 37.34 | 123,724 | +0.24(+0.64%) |
Jul 13, 2016 | 36.79 | 37.26 | 36.71 | 37.10 | 174,431 | +0.44(+1.19%) |
Jul 12, 2016 | 36.53 | 36.98 | 36.53 | 36.66 | 253,711 | +0.51(+1.42%) |
Jul 11, 2016 | 35.96 | 36.36 | 35.80 | 36.15 | 125,870 | +0.47(+1.33%) |
Jul 08, 2016 | 35.64 | 36.17 | 35.35 | 35.67 | 121,116 | +0.32(+0.91%) |
Jul 07, 2016 | 35.50 | 35.68 | 35.08 | 35.35 | 188,374 | +0.24(+0.70%) |
Jul 05, 2016 | 35.23 | 35.32 | 34.90 | 35.11 | 116,433 | -0.30(-0.85%) |