Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.85 | 36.40 | 35.85 | 36.40 | 32,485 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,363 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,043 | +0.22(+0.60%) |
Sep 27, 2016 | 35.55 | 35.92 | 35.50 | 35.92 | 26,126 | +0.16(+0.44%) |
Sep 26, 2016 | 36.24 | 36.24 | 35.71 | 35.76 | 9,484 | -0.74(-2.03%) |
Sep 23, 2016 | 36.82 | 36.82 | 36.48 | 36.50 | 19,281 | -0.33(-0.91%) |
Sep 22, 2016 | 36.96 | 36.98 | 36.75 | 36.83 | 25,396 | +0.17(+0.46%) |
Sep 21, 2016 | 36.78 | 36.78 | 36.46 | 36.67 | 22,008 | +0.21(+0.57%) |
Sep 20, 2016 | 36.62 | 36.65 | 36.41 | 36.46 | 136,925 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.77 | 36.29 | 36.44 | 51,518 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.23 | 9,298 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.48 | 15,973 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.07 | 35.89 | 35.90 | 7,441 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.79 | 35.98 | 41,857 | -0.61(-1.66%) |
Sep 12, 2016 | 35.82 | 36.63 | 35.72 | 36.59 | 12,579 | +0.50(+1.40%) |
Sep 09, 2016 | 36.29 | 36.48 | 36.08 | 36.08 | 144,128 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,878 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.29 | 36.12 | 36.29 | 13,861 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.58 | 36.00 | 36.15 | 49,375 | -0.34(-0.93%) |
Sep 02, 2016 | 36.36 | 36.49 | 36.49 | 36.49 | 6,764 | +0.27(+0.75%) |
Sep 01, 2016 | 36.49 | 36.66 | 35.98 | 36.22 | 16,601 | -0.20(-0.55%) |
Aug 31, 2016 | 36.48 | 36.55 | 36.15 | 36.42 | 9,620 | -0.06(-0.16%) |
Aug 30, 2016 | 36.03 | 36.48 | 36.03 | 36.48 | 34,570 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.01 | 12,642 | +0.31(+0.86%) |
Aug 26, 2016 | 35.82 | 35.82 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.57 | 35.44 | 35.57 | 7,128 | +0.12(+0.33%) |
Aug 24, 2016 | 35.55 | 35.67 | 35.45 | 35.45 | 6,865 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.69 | 35.58 | 35.58 | 15,798 | +0.11(+0.32%) |
Aug 22, 2016 | 35.40 | 35.52 | 35.33 | 35.46 | 16,224 | -0.08(-0.24%) |
Aug 19, 2016 | 35.39 | 35.57 | 35.35 | 35.55 | 80,569 | +0.09(+0.26%) |
Aug 18, 2016 | 35.32 | 35.50 | 35.29 | 35.45 | 9,237 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.41 | 35.06 | 35.37 | 22,497 | +0.15(+0.42%) |
Aug 16, 2016 | 35.26 | 35.39 | 35.21 | 35.22 | 24,651 | -0.11(-0.32%) |
Aug 15, 2016 | 34.97 | 35.35 | 34.97 | 35.33 | 27,487 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.87 | 34.62 | 34.87 | 27,754 | -0.07(-0.20%) |
Aug 11, 2016 | 34.87 | 34.96 | 34.87 | 34.94 | 47,519 | +0.13(+0.38%) |
Aug 10, 2016 | 34.98 | 34.98 | 34.73 | 34.81 | 43,555 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.98 | 46,543 | +0.01(+0.02%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.97 | 111,121 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.00 | 34.53 | 34.97 | 67,249 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.30 | 34.17 | 34.27 | 8,951 | +0.05(+0.15%) |
Aug 03, 2016 | 33.62 | 34.34 | 33.62 | 34.22 | 47,521 | +0.65(+1.92%) |
Aug 02, 2016 | 33.90 | 34.06 | 33.44 | 33.57 | 27,826 | -0.49(-1.43%) |
Aug 01, 2016 | 34.18 | 34.27 | 33.98 | 34.06 | 10,588 | -0.13(-0.38%) |
Jul 29, 2016 | 33.96 | 34.23 | 33.96 | 34.19 | 21,685 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.27 | 33.95 | 34.18 | 32,905 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.11 | 30,965 | +0.19(+0.57%) |
Jul 26, 2016 | 33.70 | 33.93 | 33.68 | 33.92 | 17,096 | +0.17(+0.51%) |
Jul 25, 2016 | 33.71 | 33.76 | 33.63 | 33.75 | 17,836 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.77 | 33.56 | 33.76 | 12,681 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.55 | 9,137 | -0.11(-0.34%) |
Jul 20, 2016 | 33.75 | 33.75 | 33.39 | 33.67 | 10,162 | +0.13(+0.39%) |
Jul 19, 2016 | 33.35 | 33.69 | 33.29 | 33.54 | 87,501 | +0.03(+0.08%) |
Jul 18, 2016 | 33.46 | 33.54 | 33.40 | 33.51 | 12,124 | +0.10(+0.29%) |
Jul 15, 2016 | 33.47 | 33.47 | 33.20 | 33.41 | 14,391 | +0.11(+0.34%) |
Jul 14, 2016 | 33.30 | 33.33 | 33.21 | 33.30 | 23,611 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.59 | 32.78 | 12,015 | -0.13(-0.40%) |
Jul 12, 2016 | 32.45 | 32.97 | 32.45 | 32.91 | 44,569 | +0.76(+2.36%) |
Jul 11, 2016 | 32.18 | 32.24 | 32.08 | 32.15 | 18,569 | +0.19(+0.60%) |
Jul 08, 2016 | 31.79 | 32.03 | 31.36 | 31.96 | 36,457 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.08 | 31.36 | 8,902 | +0.39(+1.27%) |
Jul 06, 2016 | 30.55 | 31.06 | 30.50 | 30.97 | 72,562 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.77 | 22,190 | -0.51(-1.64%) |