Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.76 | 36.96 | 36.57 | 36.81 | 824,583 | +0.53(+1.47%) |
Sep 29, 2016 | 37.24 | 37.35 | 36.08 | 36.28 | 1,169,206 | -1.27(-3.37%) |
Sep 28, 2016 | 37.07 | 37.60 | 36.76 | 37.54 | 775,521 | +0.39(+1.06%) |
Sep 27, 2016 | 36.85 | 37.18 | 36.69 | 37.15 | 603,342 | +0.74(+2.02%) |
Sep 26, 2016 | 36.78 | 37.01 | 36.40 | 36.41 | 817,001 | -0.56(-1.51%) |
Sep 23, 2016 | 37.23 | 37.31 | 36.92 | 36.97 | 411,651 | -0.32(-0.86%) |
Sep 22, 2016 | 37.71 | 37.96 | 37.14 | 37.29 | 890,208 | +0.11(+0.30%) |
Sep 21, 2016 | 36.08 | 37.26 | 36.06 | 37.18 | 686,955 | +1.33(+3.72%) |
Sep 20, 2016 | 36.49 | 36.51 | 35.80 | 35.85 | 491,220 | -0.42(-1.16%) |
Sep 19, 2016 | 36.34 | 36.51 | 36.15 | 36.27 | 619,082 | +0.53(+1.47%) |
Sep 16, 2016 | 35.75 | 35.85 | 35.36 | 35.75 | 914,329 | -0.40(-1.11%) |
Sep 15, 2016 | 36.13 | 36.36 | 35.76 | 36.15 | 758,300 | +0.57(+1.61%) |
Sep 14, 2016 | 35.46 | 35.98 | 35.35 | 35.57 | 923,647 | +0.42(+1.20%) |
Sep 13, 2016 | 35.50 | 35.56 | 34.90 | 35.15 | 1,282,796 | -1.04(-2.88%) |
Sep 12, 2016 | 34.94 | 36.35 | 34.85 | 36.20 | 974,051 | +0.80(+2.26%) |
Sep 09, 2016 | 36.18 | 36.18 | 35.36 | 35.40 | 1,429,526 | -1.48(-4.02%) |
Sep 08, 2016 | 37.46 | 37.64 | 36.76 | 36.88 | 881,376 | -0.43(-1.16%) |
Sep 07, 2016 | 37.45 | 37.50 | 37.15 | 37.31 | 490,539 | -0.40(-1.06%) |
Sep 06, 2016 | 36.95 | 37.80 | 36.95 | 37.71 | 1,144,524 | +1.63(+4.53%) |
Sep 02, 2016 | 35.84 | 36.08 | 36.08 | 36.08 | 1,377,651 | +1.11(+3.17%) |
Sep 01, 2016 | 34.49 | 35.00 | 34.39 | 34.97 | 943,933 | +0.49(+1.41%) |
Aug 31, 2016 | 34.96 | 35.04 | 34.41 | 34.48 | 1,264,279 | -1.44(-4.02%) |
Aug 30, 2016 | 35.99 | 36.13 | 35.82 | 35.93 | 650,199 | -0.49(-1.33%) |
Aug 29, 2016 | 36.09 | 36.53 | 36.01 | 36.41 | 509,245 | +0.30(+0.82%) |
Aug 26, 2016 | 37.15 | 37.61 | 35.89 | 36.12 | 1,925,666 | -0.74(-2.01%) |
Aug 25, 2016 | 36.86 | 36.95 | 36.58 | 36.86 | 703,347 | -0.49(-1.30%) |
Aug 24, 2016 | 37.09 | 37.37 | 36.93 | 37.35 | 1,290,912 | +0.16(+0.44%) |
Aug 23, 2016 | 39.10 | 39.23 | 37.16 | 37.18 | 1,338,899 | -1.46(-3.77%) |
Aug 22, 2016 | 38.65 | 38.77 | 38.44 | 38.64 | 602,678 | -0.49(-1.26%) |
Aug 19, 2016 | 39.03 | 39.24 | 38.78 | 39.13 | 525,493 | -0.47(-1.18%) |
Aug 18, 2016 | 39.49 | 39.75 | 39.32 | 39.60 | 521,554 | +0.67(+1.72%) |
Aug 17, 2016 | 38.89 | 39.15 | 38.22 | 38.93 | 823,739 | +0.12(+0.32%) |
Aug 16, 2016 | 39.19 | 39.27 | 38.78 | 38.80 | 687,835 | -0.57(-1.45%) |
Aug 15, 2016 | 39.26 | 39.61 | 39.26 | 39.38 | 476,029 | +0.23(+0.59%) |
Aug 12, 2016 | 39.43 | 39.60 | 38.92 | 39.15 | 825,343 | -0.15(-0.38%) |
Aug 11, 2016 | 39.07 | 39.48 | 38.98 | 39.30 | 752,717 | +0.21(+0.54%) |
Aug 10, 2016 | 39.27 | 39.41 | 38.91 | 39.09 | 947,368 | +0.24(+0.61%) |
Aug 09, 2016 | 38.58 | 39.05 | 38.54 | 38.85 | 526,467 | +0.50(+1.30%) |
Aug 08, 2016 | 38.10 | 38.40 | 38.10 | 38.35 | 486,001 | +0.43(+1.13%) |
Aug 05, 2016 | 37.62 | 37.92 | 37.37 | 37.92 | 1,118,258 | -0.03(-0.09%) |
Aug 04, 2016 | 37.95 | 38.25 | 37.73 | 37.96 | 691,424 | +0.46(+1.23%) |
Aug 03, 2016 | 36.81 | 37.58 | 36.80 | 37.50 | 435,108 | +0.45(+1.22%) |
Aug 02, 2016 | 37.29 | 37.36 | 36.72 | 37.05 | 1,015,827 | -0.60(-1.60%) |
Aug 01, 2016 | 37.65 | 37.91 | 37.56 | 37.65 | 713,252 | -0.28(-0.73%) |
Jul 29, 2016 | 37.56 | 38.04 | 37.50 | 37.92 | 598,994 | +0.36(+0.96%) |
Jul 28, 2016 | 37.25 | 37.65 | 36.95 | 37.56 | 369,205 | -0.04(-0.10%) |
Jul 27, 2016 | 37.30 | 37.83 | 36.86 | 37.60 | 462,047 | +0.47(+1.27%) |
Jul 26, 2016 | 37.00 | 37.19 | 36.85 | 37.13 | 567,217 | +0.37(+1.02%) |
Jul 25, 2016 | 36.98 | 36.99 | 36.52 | 36.76 | 1,032,877 | -0.18(-0.50%) |
Jul 22, 2016 | 36.75 | 36.97 | 36.53 | 36.94 | 258,326 | +0.30(+0.82%) |
Jul 21, 2016 | 36.50 | 36.91 | 36.45 | 36.64 | 532,286 | +0.13(+0.36%) |
Jul 20, 2016 | 36.27 | 36.63 | 36.25 | 36.51 | 371,301 | +0.24(+0.65%) |
Jul 19, 2016 | 36.03 | 36.30 | 35.88 | 36.27 | 370,311 | -0.36(-0.99%) |
Jul 18, 2016 | 36.09 | 36.64 | 35.94 | 36.63 | 382,346 | +0.50(+1.38%) |
Jul 15, 2016 | 35.94 | 36.22 | 35.91 | 36.13 | 893,631 | +0.10(+0.29%) |
Jul 14, 2016 | 35.78 | 36.17 | 35.70 | 36.03 | 771,336 | +0.72(+2.03%) |
Jul 13, 2016 | 35.72 | 35.72 | 35.03 | 35.31 | 844,087 | -0.41(-1.14%) |
Jul 12, 2016 | 35.59 | 35.90 | 35.46 | 35.72 | 706,846 | +0.68(+1.95%) |
Jul 11, 2016 | 34.82 | 35.25 | 34.82 | 35.04 | 719,824 | +0.75(+2.20%) |
Jul 08, 2016 | 33.88 | 34.38 | 33.10 | 34.28 | 722,063 | +1.18(+3.57%) |
Jul 07, 2016 | 33.60 | 33.72 | 32.92 | 33.10 | 802,003 | -0.37(-1.10%) |
Jul 06, 2016 | 33.07 | 33.53 | 32.80 | 33.47 | 717,150 | -0.10(-0.29%) |
Jul 05, 2016 | 33.90 | 33.91 | 33.49 | 33.57 | 780,353 | -1.29(-3.69%) |