Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.88 | 34.23 | 33.56 | 34.10 | 312,427 | +0.54(+1.61%) |
Sep 29, 2016 | 33.73 | 34.20 | 33.52 | 33.56 | 222,578 | -0.45(-1.33%) |
Sep 28, 2016 | 33.72 | 34.03 | 33.45 | 34.01 | 233,952 | +0.25(+0.73%) |
Sep 27, 2016 | 33.33 | 33.92 | 33.15 | 33.76 | 431,675 | +0.42(+1.27%) |
Sep 26, 2016 | 32.91 | 33.42 | 32.77 | 33.34 | 356,068 | +0.19(+0.56%) |
Sep 23, 2016 | 33.09 | 33.39 | 32.82 | 33.15 | 400,936 | -0.06(-0.18%) |
Sep 22, 2016 | 32.55 | 33.39 | 32.42 | 33.21 | 523,282 | +1.03(+3.21%) |
Sep 21, 2016 | 31.92 | 32.24 | 31.56 | 32.18 | 295,250 | +0.40(+1.27%) |
Sep 20, 2016 | 32.47 | 32.47 | 31.54 | 31.78 | 256,144 | -0.63(-1.94%) |
Sep 19, 2016 | 32.51 | 33.26 | 32.31 | 32.41 | 386,559 | +0.13(+0.40%) |
Sep 16, 2016 | 32.82 | 32.86 | 31.96 | 32.28 | 468,993 | -0.76(-2.29%) |
Sep 15, 2016 | 33.25 | 33.52 | 32.82 | 33.04 | 401,502 | -0.32(-0.97%) |
Sep 14, 2016 | 33.65 | 33.91 | 33.26 | 33.36 | 243,807 | -0.29(-0.88%) |
Sep 13, 2016 | 34.41 | 34.64 | 33.53 | 33.66 | 262,485 | -1.14(-3.28%) |
Sep 12, 2016 | 33.84 | 34.90 | 33.65 | 34.79 | 218,662 | +0.68(+1.99%) |
Sep 09, 2016 | 35.49 | 35.49 | 33.99 | 34.12 | 312,424 | -1.62(-4.54%) |
Sep 08, 2016 | 36.02 | 36.02 | 35.68 | 35.74 | 186,829 | -0.35(-0.98%) |
Sep 07, 2016 | 35.50 | 36.24 | 35.35 | 36.09 | 223,796 | +0.63(+1.77%) |
Sep 06, 2016 | 35.47 | 35.55 | 34.98 | 35.46 | 124,610 | +0.12(+0.33%) |
Sep 02, 2016 | 35.34 | 35.35 | 35.35 | 35.35 | 148,784 | +0.31(+0.90%) |
Sep 01, 2016 | 35.25 | 35.63 | 34.74 | 35.03 | 199,041 | -0.25(-0.70%) |
Aug 31, 2016 | 35.50 | 35.50 | 34.89 | 35.28 | 170,960 | -0.23(-0.64%) |
Aug 30, 2016 | 34.88 | 35.57 | 34.87 | 35.50 | 276,593 | +0.65(+1.86%) |
Aug 29, 2016 | 35.12 | 35.39 | 34.84 | 34.85 | 171,907 | -0.23(-0.64%) |
Aug 26, 2016 | 35.36 | 35.65 | 34.82 | 35.08 | 416,137 | -0.14(-0.39%) |
Aug 25, 2016 | 34.87 | 35.38 | 34.84 | 35.22 | 280,154 | +0.21(+0.59%) |
Aug 24, 2016 | 35.29 | 35.29 | 34.82 | 35.01 | 305,153 | -0.42(-1.19%) |
Aug 23, 2016 | 34.39 | 35.66 | 34.29 | 35.43 | 315,485 | +1.18(+3.44%) |
Aug 22, 2016 | 34.03 | 34.38 | 33.66 | 34.25 | 379,304 | +0.16(+0.46%) |
Aug 19, 2016 | 34.12 | 34.21 | 33.79 | 34.10 | 156,905 | -0.14(-0.40%) |
Aug 18, 2016 | 34.23 | 34.34 | 33.91 | 34.23 | 160,759 | +0.08(+0.23%) |
Aug 17, 2016 | 34.42 | 34.55 | 33.98 | 34.16 | 243,361 | -0.35(-1.02%) |
Aug 16, 2016 | 34.60 | 34.69 | 34.45 | 34.51 | 209,453 | -0.22(-0.62%) |
Aug 15, 2016 | 34.44 | 35.06 | 34.30 | 34.73 | 193,351 | +0.41(+1.20%) |
Aug 12, 2016 | 34.79 | 34.86 | 34.10 | 34.31 | 304,972 | -0.50(-1.44%) |
Aug 11, 2016 | 34.82 | 35.04 | 34.42 | 34.81 | 429,428 | +0.24(+0.68%) |
Aug 10, 2016 | 35.20 | 35.20 | 34.30 | 34.58 | 336,179 | -0.55(-1.57%) |
Aug 09, 2016 | 35.04 | 35.17 | 34.80 | 35.13 | 326,020 | +0.19(+0.53%) |
Aug 08, 2016 | 35.36 | 35.40 | 34.83 | 34.94 | 209,542 | -0.25(-0.70%) |
Aug 05, 2016 | 35.08 | 35.50 | 35.05 | 35.19 | 162,320 | +0.31(+0.90%) |
Aug 04, 2016 | 35.13 | 35.15 | 34.31 | 34.87 | 405,403 | -0.34(-0.98%) |
Aug 03, 2016 | 34.57 | 35.37 | 34.54 | 35.22 | 400,703 | +0.52(+1.50%) |
Aug 02, 2016 | 35.51 | 35.51 | 34.30 | 34.70 | 547,881 | -1.41(-3.89%) |
Aug 01, 2016 | 35.63 | 36.10 | 35.48 | 36.10 | 338,510 | +0.34(+0.96%) |
Jul 29, 2016 | 36.63 | 36.95 | 35.49 | 35.76 | 868,304 | -1.13(-3.06%) |
Jul 28, 2016 | 39.29 | 39.49 | 36.87 | 36.89 | 855,938 | -2.96(-7.42%) |
Jul 27, 2016 | 40.05 | 40.50 | 39.59 | 39.85 | 533,920 | +0.06(+0.15%) |
Jul 26, 2016 | 39.16 | 39.90 | 38.86 | 39.79 | 514,832 | +0.72(+1.84%) |
Jul 25, 2016 | 39.31 | 39.75 | 39.04 | 39.07 | 291,663 | -0.37(-0.95%) |
Jul 22, 2016 | 39.20 | 39.60 | 38.87 | 39.44 | 265,290 | +0.24(+0.60%) |
Jul 21, 2016 | 39.34 | 39.68 | 38.92 | 39.21 | 148,886 | -0.09(-0.23%) |
Jul 20, 2016 | 38.86 | 39.50 | 38.75 | 39.30 | 276,657 | +0.45(+1.16%) |
Jul 19, 2016 | 39.31 | 39.44 | 38.79 | 38.84 | 204,806 | -0.40(-1.03%) |
Jul 18, 2016 | 39.36 | 39.45 | 38.85 | 39.25 | 177,119 | -0.13(-0.32%) |
Jul 15, 2016 | 39.31 | 39.55 | 38.66 | 39.37 | 336,343 | +0.27(+0.68%) |
Jul 14, 2016 | 39.60 | 39.65 | 39.07 | 39.11 | 386,735 | -0.26(-0.65%) |
Jul 13, 2016 | 39.53 | 39.98 | 38.97 | 39.36 | 471,080 | +0.10(+0.25%) |
Jul 12, 2016 | 38.79 | 39.43 | 38.64 | 39.27 | 326,170 | +0.69(+1.78%) |
Jul 11, 2016 | 38.49 | 38.62 | 37.85 | 38.58 | 536,190 | -0.64(-1.63%) |
Jul 08, 2016 | 38.66 | 39.71 | 38.25 | 39.22 | 805,199 | +0.96(+2.52%) |
Jul 07, 2016 | 37.75 | 38.32 | 37.60 | 38.25 | 483,586 | +0.42(+1.12%) |
Jul 06, 2016 | 36.72 | 37.83 | 36.46 | 37.83 | 421,496 | +0.99(+2.69%) |
Jul 05, 2016 | 37.04 | 37.04 | 36.33 | 36.84 | 222,643 | -0.41(-1.11%) |