Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.51 | 33.51 | 33.03 | 33.20 | 314,840 | -0.06(-0.18%) |
Sep 29, 2016 | 33.72 | 33.82 | 33.13 | 33.26 | 206,466 | -0.64(-1.89%) |
Sep 28, 2016 | 33.92 | 33.98 | 33.61 | 33.90 | 469,859 | +0.09(+0.27%) |
Sep 27, 2016 | 33.61 | 33.99 | 33.52 | 33.81 | 455,170 | +0.06(+0.18%) |
Sep 26, 2016 | 33.52 | 34.14 | 33.43 | 33.75 | 344,859 | -0.01(-0.03%) |
Sep 23, 2016 | 33.49 | 33.83 | 33.35 | 33.76 | 294,961 | +0.04(+0.12%) |
Sep 22, 2016 | 33.25 | 33.74 | 33.19 | 33.72 | 159,381 | +0.79(+2.40%) |
Sep 21, 2016 | 32.83 | 32.97 | 32.16 | 32.93 | 213,916 | +0.37(+1.14%) |
Sep 20, 2016 | 33.50 | 33.50 | 32.21 | 32.56 | 249,358 | -0.85(-2.54%) |
Sep 19, 2016 | 32.36 | 33.42 | 32.20 | 33.41 | 229,539 | +1.25(+3.89%) |
Sep 16, 2016 | 32.98 | 33.03 | 32.03 | 32.16 | 648,072 | -0.84(-2.55%) |
Sep 15, 2016 | 32.82 | 33.21 | 32.82 | 33.00 | 360,621 | +0.09(+0.27%) |
Sep 14, 2016 | 33.04 | 33.20 | 32.63 | 32.91 | 168,177 | +0.01(+0.03%) |
Sep 13, 2016 | 33.08 | 33.08 | 32.50 | 32.90 | 307,101 | -0.44(-1.32%) |
Sep 12, 2016 | 33.07 | 33.34 | 32.72 | 33.34 | 317,231 | +0.16(+0.48%) |
Sep 09, 2016 | 34.17 | 34.19 | 33.17 | 33.18 | 271,042 | -1.32(-3.83%) |
Sep 08, 2016 | 34.49 | 34.66 | 34.26 | 34.50 | 169,357 | -0.19(-0.55%) |
Sep 07, 2016 | 34.41 | 34.89 | 34.17 | 34.69 | 313,238 | +0.09(+0.26%) |
Sep 06, 2016 | 34.70 | 34.71 | 34.23 | 34.60 | 116,478 | -0.10(-0.29%) |
Sep 02, 2016 | 34.60 | 34.70 | 34.70 | 34.70 | 170,200 | +0.13(+0.38%) |
Sep 01, 2016 | 34.03 | 34.60 | 34.00 | 34.57 | 240,679 | +0.45(+1.32%) |
Aug 31, 2016 | 33.95 | 34.25 | 33.80 | 34.12 | 178,243 | +0.09(+0.26%) |
Aug 30, 2016 | 33.93 | 34.24 | 33.64 | 34.03 | 129,303 | +0.10(+0.29%) |
Aug 29, 2016 | 34.09 | 34.38 | 33.88 | 33.93 | 181,235 | -0.03(-0.09%) |
Aug 26, 2016 | 34.06 | 34.38 | 33.80 | 33.96 | 232,260 | -0.12(-0.35%) |
Aug 25, 2016 | 33.99 | 34.25 | 33.93 | 34.08 | 205,596 | +0.05(+0.15%) |
Aug 24, 2016 | 34.19 | 34.24 | 33.79 | 34.03 | 278,189 | -0.28(-0.82%) |
Aug 23, 2016 | 33.50 | 34.49 | 33.50 | 34.31 | 267,796 | +0.85(+2.54%) |
Aug 22, 2016 | 33.32 | 33.65 | 33.10 | 33.46 | 181,490 | +0.23(+0.69%) |
Aug 19, 2016 | 33.79 | 34.01 | 33.16 | 33.23 | 331,566 | -0.62(-1.83%) |
Aug 18, 2016 | 33.65 | 34.24 | 33.65 | 33.85 | 183,634 | +0.10(+0.30%) |
Aug 17, 2016 | 34.07 | 34.30 | 33.67 | 33.75 | 297,608 | -0.41(-1.20%) |
Aug 16, 2016 | 34.10 | 34.31 | 33.96 | 34.16 | 215,071 | -0.09(-0.26%) |
Aug 15, 2016 | 33.80 | 34.44 | 33.80 | 34.25 | 176,810 | +0.42(+1.24%) |
Aug 12, 2016 | 34.18 | 34.27 | 33.34 | 33.83 | 236,940 | -0.42(-1.23%) |
Aug 11, 2016 | 34.63 | 34.78 | 34.19 | 34.25 | 202,663 | -0.31(-0.90%) |
Aug 10, 2016 | 34.96 | 34.96 | 34.41 | 34.56 | 215,428 | -0.40(-1.14%) |
Aug 09, 2016 | 34.98 | 35.13 | 34.78 | 34.96 | 336,624 | -0.17(-0.48%) |
Aug 08, 2016 | 34.89 | 35.23 | 34.80 | 35.13 | 339,863 | +0.18(+0.52%) |
Aug 05, 2016 | 35.10 | 35.52 | 34.61 | 34.95 | 558,041 | -0.15(-0.43%) |
Aug 04, 2016 | 36.80 | 36.91 | 34.00 | 35.10 | 885,383 | -2.82(-7.44%) |
Aug 03, 2016 | 37.75 | 38.09 | 37.51 | 37.92 | 393,605 | +0.23(+0.61%) |
Aug 02, 2016 | 37.77 | 37.90 | 37.26 | 37.69 | 406,019 | -0.12(-0.32%) |
Aug 01, 2016 | 37.62 | 38.05 | 37.53 | 37.81 | 201,620 | +0.05(+0.13%) |
Jul 29, 2016 | 38.06 | 38.06 | 37.20 | 37.76 | 266,630 | -0.24(-0.63%) |
Jul 28, 2016 | 38.00 | 38.12 | 37.84 | 38.00 | 242,231 | +0.00(+0.00%) |
Jul 27, 2016 | 38.90 | 38.90 | 37.84 | 38.00 | 244,414 | -0.65(-1.68%) |
Jul 26, 2016 | 38.31 | 38.94 | 38.31 | 38.65 | 189,836 | +0.36(+0.94%) |
Jul 25, 2016 | 37.55 | 38.34 | 37.55 | 38.29 | 145,515 | +0.48(+1.27%) |
Jul 22, 2016 | 37.80 | 37.87 | 37.43 | 37.81 | 149,718 | +0.01(+0.03%) |
Jul 21, 2016 | 37.86 | 38.00 | 37.37 | 37.80 | 265,816 | -0.20(-0.53%) |
Jul 20, 2016 | 37.99 | 38.12 | 37.62 | 38.00 | 117,782 | +0.32(+0.85%) |
Jul 19, 2016 | 38.04 | 38.26 | 37.59 | 37.68 | 195,745 | -0.33(-0.87%) |
Jul 18, 2016 | 38.03 | 38.41 | 37.93 | 38.01 | 238,053 | +0.08(+0.21%) |
Jul 15, 2016 | 37.46 | 37.98 | 36.89 | 37.93 | 338,837 | +0.65(+1.74%) |
Jul 14, 2016 | 38.00 | 38.38 | 37.13 | 37.28 | 217,126 | -0.72(-1.89%) |
Jul 13, 2016 | 38.43 | 38.43 | 37.34 | 38.00 | 453,125 | +0.43(+1.14%) |
Jul 12, 2016 | 37.90 | 37.90 | 37.45 | 37.57 | 260,681 | -0.18(-0.48%) |
Jul 11, 2016 | 37.80 | 38.20 | 37.62 | 37.75 | 313,269 | +0.21(+0.56%) |
Jul 08, 2016 | 36.80 | 37.73 | 36.60 | 37.54 | 365,759 | +0.94(+2.57%) |
Jul 07, 2016 | 36.50 | 36.85 | 36.03 | 36.60 | 326,611 | +0.21(+0.58%) |
Jul 06, 2016 | 35.68 | 36.44 | 35.63 | 36.39 | 231,263 | +0.51(+1.42%) |
Jul 05, 2016 | 35.90 | 35.98 | 35.60 | 35.88 | 261,726 | -0.11(-0.31%) |