Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.22 | 37.27 | 37.18 | 37.20 | 36,144 | +0.06(+0.16%) |
Sep 29, 2016 | 37.34 | 37.40 | 36.98 | 37.14 | 51,561 | -0.29(-0.77%) |
Sep 28, 2016 | 37.34 | 37.43 | 37.08 | 37.43 | 88,812 | +0.21(+0.55%) |
Sep 27, 2016 | 37.12 | 37.29 | 37.09 | 37.23 | 18,259 | +0.12(+0.33%) |
Sep 26, 2016 | 37.12 | 37.18 | 37.09 | 37.10 | 39,075 | -0.30(-0.79%) |
Sep 23, 2016 | 37.39 | 37.46 | 37.37 | 37.40 | 35,000 | -0.17(-0.46%) |
Sep 22, 2016 | 37.61 | 37.68 | 37.51 | 37.57 | 54,255 | +0.32(+0.86%) |
Sep 21, 2016 | 36.84 | 37.25 | 36.77 | 37.25 | 56,554 | +0.63(+1.71%) |
Sep 20, 2016 | 36.81 | 36.83 | 36.62 | 36.62 | 30,540 | +0.03(+0.09%) |
Sep 19, 2016 | 36.65 | 36.71 | 36.53 | 36.59 | 49,481 | +0.15(+0.41%) |
Sep 16, 2016 | 36.30 | 36.44 | 36.24 | 36.44 | 29,600 | -0.14(-0.38%) |
Sep 15, 2016 | 36.26 | 36.60 | 36.26 | 36.58 | 16,675 | +0.28(+0.77%) |
Sep 14, 2016 | 36.31 | 36.48 | 36.26 | 36.30 | 23,194 | +0.07(+0.18%) |
Sep 13, 2016 | 36.60 | 36.60 | 36.24 | 36.24 | 12,368 | -0.74(-1.99%) |
Sep 12, 2016 | 36.39 | 37.04 | 36.39 | 36.97 | 28,723 | +0.38(+1.03%) |
Sep 09, 2016 | 37.23 | 37.23 | 36.60 | 36.60 | 79,123 | -1.07(-2.85%) |
Sep 08, 2016 | 37.59 | 37.70 | 37.59 | 37.67 | 43,904 | +0.05(+0.13%) |
Sep 07, 2016 | 37.65 | 37.65 | 37.55 | 37.62 | 17,797 | +0.07(+0.17%) |
Sep 06, 2016 | 37.31 | 37.61 | 37.31 | 37.56 | 115,673 | +0.38(+1.01%) |
Sep 02, 2016 | 37.12 | 37.18 | 37.18 | 37.18 | 30,799 | +0.39(+1.07%) |
Sep 01, 2016 | 36.75 | 36.81 | 36.63 | 36.79 | 37,444 | +0.14(+0.38%) |
Aug 31, 2016 | 36.68 | 36.69 | 36.49 | 36.65 | 32,123 | -0.09(-0.24%) |
Aug 30, 2016 | 36.93 | 36.96 | 36.68 | 36.74 | 43,922 | -0.21(-0.58%) |
Aug 29, 2016 | 36.85 | 36.97 | 36.84 | 36.95 | 26,235 | +0.13(+0.36%) |
Aug 26, 2016 | 37.28 | 37.42 | 36.75 | 36.82 | 37,241 | -0.34(-0.90%) |
Aug 25, 2016 | 37.11 | 37.24 | 37.11 | 37.15 | 38,408 | +0.02(+0.04%) |
Aug 24, 2016 | 37.24 | 37.25 | 37.14 | 37.14 | 16,240 | -0.12(-0.33%) |
Aug 23, 2016 | 37.40 | 37.42 | 37.25 | 37.26 | 70,445 | +0.11(+0.29%) |
Aug 22, 2016 | 37.05 | 37.17 | 36.99 | 37.15 | 35,129 | +0.04(+0.11%) |
Aug 19, 2016 | 37.12 | 37.15 | 37.01 | 37.11 | 15,130 | -0.31(-0.83%) |
Aug 18, 2016 | 37.26 | 37.43 | 37.26 | 37.42 | 44,903 | +0.11(+0.31%) |
Aug 17, 2016 | 37.09 | 37.31 | 36.87 | 37.31 | 14,957 | +0.02(+0.07%) |
Aug 16, 2016 | 37.40 | 37.44 | 37.29 | 37.29 | 29,431 | -0.25(-0.68%) |
Aug 15, 2016 | 37.67 | 37.68 | 37.54 | 37.54 | 50,492 | +0.02(+0.05%) |
Aug 12, 2016 | 37.59 | 37.59 | 37.48 | 37.52 | 18,303 | -0.09(-0.25%) |
Aug 11, 2016 | 37.49 | 37.62 | 37.46 | 37.61 | 56,925 | +0.25(+0.66%) |
Aug 10, 2016 | 37.47 | 37.47 | 37.32 | 37.37 | 35,031 | +0.06(+0.15%) |
Aug 09, 2016 | 37.24 | 37.39 | 37.24 | 37.31 | 28,638 | +0.09(+0.24%) |
Aug 08, 2016 | 37.20 | 37.25 | 37.17 | 37.22 | 27,447 | -0.05(-0.13%) |
Aug 05, 2016 | 37.24 | 37.28 | 37.17 | 37.27 | 34,626 | +0.02(+0.07%) |
Aug 04, 2016 | 37.19 | 37.30 | 37.16 | 37.24 | 107,024 | -0.02(-0.07%) |
Aug 03, 2016 | 37.14 | 37.27 | 37.12 | 37.27 | 42,929 | +0.02(+0.04%) |
Aug 02, 2016 | 37.44 | 37.47 | 37.15 | 37.25 | 29,699 | -0.20(-0.52%) |
Aug 01, 2016 | 37.56 | 37.64 | 37.45 | 37.45 | 27,625 | -0.22(-0.59%) |
Jul 29, 2016 | 37.49 | 37.70 | 37.42 | 37.67 | 65,132 | +0.30(+0.80%) |
Jul 28, 2016 | 37.29 | 37.37 | 37.21 | 37.37 | 32,601 | +0.10(+0.27%) |
Jul 27, 2016 | 37.37 | 37.38 | 37.14 | 37.27 | 41,781 | -0.13(-0.34%) |
Jul 26, 2016 | 37.56 | 37.57 | 37.38 | 37.40 | 33,091 | -0.01(-0.03%) |
Jul 25, 2016 | 37.46 | 37.46 | 37.36 | 37.41 | 29,180 | -0.09(-0.23%) |
Jul 22, 2016 | 37.42 | 37.51 | 37.42 | 37.49 | 29,187 | +0.26(+0.69%) |
Jul 21, 2016 | 37.31 | 37.39 | 37.19 | 37.24 | 409,179 | -0.23(-0.61%) |
Jul 20, 2016 | 37.44 | 37.48 | 37.32 | 37.47 | 72,935 | +0.22(+0.59%) |
Jul 19, 2016 | 37.24 | 37.27 | 37.17 | 37.24 | 64,082 | -0.20(-0.55%) |
Jul 18, 2016 | 37.33 | 37.47 | 37.29 | 37.45 | 64,767 | +0.08(+0.22%) |
Jul 15, 2016 | 37.45 | 37.45 | 37.25 | 37.37 | 25,856 | -0.11(-0.31%) |
Jul 14, 2016 | 37.46 | 37.52 | 37.41 | 37.48 | 42,373 | +0.18(+0.49%) |
Jul 13, 2016 | 37.20 | 37.33 | 37.18 | 37.30 | 79,446 | +0.05(+0.13%) |
Jul 12, 2016 | 37.31 | 37.38 | 37.22 | 37.25 | 87,228 | +0.11(+0.30%) |
Jul 11, 2016 | 37.15 | 37.24 | 37.07 | 37.14 | 48,589 | +0.16(+0.42%) |
Jul 08, 2016 | 36.73 | 37.01 | 36.57 | 36.98 | 50,814 | +0.41(+1.12%) |
Jul 07, 2016 | 36.90 | 36.90 | 36.46 | 36.57 | 47,916 | -0.25(-0.67%) |
Jul 06, 2016 | 36.63 | 36.82 | 36.36 | 36.82 | 30,492 | +0.12(+0.33%) |
Jul 05, 2016 | 36.79 | 36.86 | 36.65 | 36.70 | 59,470 | -0.21(-0.58%) |