Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.54 | 34.32 | 33.43 | 34.18 | 241,353 | +0.75(+2.23%) |
Sep 29, 2016 | 33.71 | 34.09 | 33.44 | 33.44 | 302,926 | -0.31(-0.93%) |
Sep 28, 2016 | 33.46 | 33.79 | 33.42 | 33.75 | 209,078 | +0.35(+1.05%) |
Sep 27, 2016 | 33.37 | 33.67 | 33.23 | 33.40 | 215,962 | -0.02(-0.06%) |
Sep 26, 2016 | 33.92 | 33.93 | 33.41 | 33.42 | 190,282 | -0.60(-1.76%) |
Sep 23, 2016 | 34.59 | 34.64 | 33.95 | 34.02 | 344,342 | -0.89(-2.56%) |
Sep 22, 2016 | 34.10 | 34.96 | 34.02 | 34.91 | 445,405 | +0.93(+2.74%) |
Sep 21, 2016 | 33.53 | 34.11 | 33.20 | 33.98 | 480,775 | +0.69(+2.08%) |
Sep 20, 2016 | 33.35 | 33.55 | 33.20 | 33.29 | 319,117 | +0.00(+0.00%) |
Sep 19, 2016 | 32.50 | 33.65 | 32.50 | 33.29 | 784,076 | +1.08(+3.35%) |
Sep 16, 2016 | 32.58 | 32.67 | 32.01 | 32.21 | 1,608,880 | +0.02(+0.06%) |
Sep 15, 2016 | 31.64 | 32.20 | 31.54 | 32.19 | 374,250 | +0.60(+1.90%) |
Sep 14, 2016 | 31.83 | 31.94 | 31.34 | 31.59 | 557,596 | -0.15(-0.46%) |
Sep 13, 2016 | 31.89 | 32.10 | 31.35 | 31.74 | 562,162 | -0.36(-1.12%) |
Sep 12, 2016 | 31.94 | 32.22 | 31.55 | 32.10 | 459,886 | -0.13(-0.40%) |
Sep 09, 2016 | 32.68 | 32.77 | 32.20 | 32.23 | 394,218 | -0.80(-2.43%) |
Sep 08, 2016 | 32.96 | 33.24 | 32.84 | 33.03 | 258,613 | +0.04(+0.11%) |
Sep 07, 2016 | 33.48 | 33.61 | 32.96 | 33.00 | 427,606 | -0.51(-1.51%) |
Sep 06, 2016 | 33.77 | 33.96 | 33.32 | 33.50 | 339,515 | -0.27(-0.79%) |
Sep 02, 2016 | 33.94 | 33.77 | 33.77 | 33.77 | 188,628 | +0.05(+0.14%) |
Sep 01, 2016 | 33.69 | 33.90 | 33.56 | 33.72 | 248,667 | +0.07(+0.22%) |
Aug 31, 2016 | 34.25 | 34.30 | 33.35 | 33.65 | 360,271 | -0.63(-1.83%) |
Aug 30, 2016 | 34.53 | 34.54 | 34.14 | 34.28 | 224,623 | -0.07(-0.21%) |
Aug 29, 2016 | 34.13 | 34.45 | 34.13 | 34.35 | 225,794 | +0.20(+0.59%) |
Aug 26, 2016 | 34.69 | 34.80 | 34.02 | 34.15 | 252,699 | -0.55(-1.59%) |
Aug 25, 2016 | 34.47 | 34.89 | 34.41 | 34.70 | 256,603 | +0.17(+0.48%) |
Aug 24, 2016 | 34.48 | 34.75 | 34.29 | 34.53 | 219,518 | +0.09(+0.27%) |
Aug 23, 2016 | 34.10 | 34.55 | 34.02 | 34.44 | 204,492 | +0.41(+1.22%) |
Aug 22, 2016 | 34.06 | 34.42 | 33.85 | 34.03 | 305,243 | -0.13(-0.38%) |
Aug 19, 2016 | 34.04 | 34.54 | 33.99 | 34.16 | 386,187 | +0.04(+0.11%) |
Aug 18, 2016 | 34.09 | 34.29 | 33.71 | 34.12 | 524,464 | -0.01(-0.03%) |
Aug 17, 2016 | 34.29 | 34.45 | 34.00 | 34.13 | 423,131 | -0.20(-0.59%) |
Aug 16, 2016 | 34.16 | 34.49 | 33.95 | 34.33 | 1,054,310 | +0.13(+0.38%) |
Aug 15, 2016 | 34.43 | 34.53 | 34.16 | 34.20 | 766,919 | -0.21(-0.62%) |
Aug 12, 2016 | 34.41 | 34.89 | 34.16 | 34.42 | 504,323 | -0.16(-0.45%) |
Aug 11, 2016 | 34.05 | 34.67 | 34.05 | 34.57 | 1,740,949 | +0.53(+1.54%) |
Aug 10, 2016 | 33.53 | 34.19 | 33.51 | 34.05 | 426,255 | +0.43(+1.29%) |
Aug 09, 2016 | 33.78 | 33.88 | 33.41 | 33.61 | 861,518 | -0.06(-0.19%) |
Aug 08, 2016 | 33.30 | 33.93 | 33.13 | 33.68 | 250,787 | +0.42(+1.28%) |
Aug 05, 2016 | 33.10 | 33.67 | 33.00 | 33.25 | 488,757 | +0.37(+1.12%) |
Aug 04, 2016 | 32.65 | 33.48 | 32.54 | 32.88 | 640,874 | +0.47(+1.45%) |
Aug 03, 2016 | 30.92 | 32.48 | 30.84 | 32.41 | 864,747 | +1.84(+6.03%) |
Aug 02, 2016 | 30.42 | 30.71 | 30.37 | 30.57 | 470,255 | +0.17(+0.55%) |
Aug 01, 2016 | 30.25 | 30.63 | 29.93 | 30.40 | 523,525 | +0.15(+0.49%) |
Jul 29, 2016 | 30.06 | 30.33 | 29.93 | 30.26 | 450,802 | +0.12(+0.40%) |
Jul 28, 2016 | 29.91 | 30.59 | 29.40 | 30.14 | 405,920 | +0.64(+2.16%) |
Jul 27, 2016 | 29.22 | 29.55 | 29.08 | 29.50 | 373,740 | +0.27(+0.91%) |
Jul 26, 2016 | 28.87 | 29.30 | 28.82 | 29.23 | 274,519 | +0.44(+1.54%) |
Jul 25, 2016 | 28.36 | 28.82 | 28.20 | 28.79 | 323,555 | +0.34(+1.20%) |
Jul 22, 2016 | 28.08 | 28.59 | 27.54 | 28.45 | 431,906 | +0.39(+1.38%) |
Jul 21, 2016 | 28.29 | 28.49 | 27.96 | 28.06 | 238,353 | -0.19(-0.68%) |
Jul 20, 2016 | 28.00 | 28.27 | 27.87 | 28.26 | 188,039 | +0.26(+0.92%) |
Jul 19, 2016 | 27.84 | 28.35 | 27.84 | 28.00 | 294,923 | +0.45(+1.63%) |
Jul 18, 2016 | 27.64 | 27.84 | 27.41 | 27.55 | 237,519 | -0.18(-0.66%) |
Jul 15, 2016 | 27.57 | 27.71 | 27.40 | 27.73 | 242,373 | +0.29(+1.07%) |
Jul 14, 2016 | 27.46 | 27.57 | 27.31 | 27.44 | 246,842 | +0.19(+0.71%) |
Jul 13, 2016 | 27.09 | 27.38 | 27.02 | 27.25 | 209,628 | +0.24(+0.88%) |
Jul 12, 2016 | 26.72 | 27.22 | 26.68 | 27.01 | 223,230 | +0.50(+1.87%) |
Jul 11, 2016 | 25.99 | 26.59 | 25.88 | 26.51 | 498,196 | +0.67(+2.60%) |
Jul 08, 2016 | 25.45 | 25.91 | 25.46 | 25.84 | 702,878 | +0.38(+1.48%) |
Jul 07, 2016 | 25.59 | 25.68 | 24.77 | 25.46 | 523,784 | -0.04(-0.14%) |
Jul 06, 2016 | 25.32 | 25.70 | 25.22 | 25.50 | 226,996 | +0.01(+0.04%) |
Jul 05, 2016 | 25.88 | 25.88 | 25.41 | 25.49 | 239,211 | -0.49(-1.87%) |