Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.87 | 37.84 | 36.87 | 37.62 | 128,344 | +0.91(+2.47%) |
Sep 29, 2016 | 37.08 | 37.33 | 36.63 | 36.71 | 67,561 | -0.54(-1.44%) |
Sep 28, 2016 | 36.75 | 37.25 | 36.44 | 37.25 | 81,211 | +0.64(+1.74%) |
Sep 27, 2016 | 36.18 | 36.63 | 35.81 | 36.61 | 124,101 | +0.27(+0.74%) |
Sep 26, 2016 | 36.49 | 36.77 | 36.28 | 36.34 | 87,483 | -0.31(-0.86%) |
Sep 23, 2016 | 36.96 | 36.96 | 36.65 | 36.65 | 118,379 | -0.54(-1.45%) |
Sep 22, 2016 | 36.09 | 37.25 | 36.09 | 37.19 | 251,756 | +1.18(+3.27%) |
Sep 21, 2016 | 35.10 | 36.06 | 35.10 | 36.02 | 132,504 | +1.18(+3.40%) |
Sep 20, 2016 | 34.70 | 35.27 | 34.55 | 34.83 | 115,613 | +0.24(+0.69%) |
Sep 19, 2016 | 34.35 | 35.89 | 34.15 | 34.59 | 105,178 | +0.51(+1.49%) |
Sep 16, 2016 | 34.22 | 34.22 | 33.47 | 34.09 | 449,758 | -0.15(-0.43%) |
Sep 15, 2016 | 33.76 | 34.26 | 33.49 | 34.23 | 134,452 | +0.30(+0.90%) |
Sep 14, 2016 | 34.17 | 34.29 | 33.61 | 33.93 | 147,779 | -0.11(-0.33%) |
Sep 13, 2016 | 34.91 | 35.32 | 33.90 | 34.04 | 147,140 | -1.31(-3.71%) |
Sep 12, 2016 | 34.19 | 35.46 | 34.19 | 35.35 | 150,005 | +1.14(+3.32%) |
Sep 09, 2016 | 35.43 | 35.43 | 34.19 | 34.22 | 128,080 | -1.50(-4.19%) |
Sep 08, 2016 | 35.92 | 35.93 | 35.58 | 35.71 | 72,734 | -0.17(-0.46%) |
Sep 07, 2016 | 35.60 | 35.88 | 35.40 | 35.88 | 74,303 | +0.18(+0.49%) |
Sep 06, 2016 | 36.04 | 36.04 | 35.48 | 35.70 | 102,281 | -0.29(-0.80%) |
Sep 02, 2016 | 35.78 | 35.99 | 35.99 | 35.99 | 91,343 | +0.52(+1.46%) |
Sep 01, 2016 | 35.31 | 35.63 | 34.80 | 35.47 | 93,894 | +0.13(+0.37%) |
Aug 31, 2016 | 35.34 | 35.50 | 34.98 | 35.34 | 104,456 | -0.08(-0.23%) |
Aug 30, 2016 | 35.65 | 35.67 | 35.33 | 35.43 | 63,435 | -0.07(-0.21%) |
Aug 29, 2016 | 35.73 | 35.86 | 35.34 | 35.50 | 129,096 | -0.05(-0.13%) |
Aug 26, 2016 | 36.20 | 36.61 | 35.32 | 35.55 | 116,971 | -0.49(-1.36%) |
Aug 25, 2016 | 35.84 | 36.07 | 35.19 | 36.04 | 117,297 | +0.18(+0.52%) |
Aug 24, 2016 | 36.08 | 36.34 | 35.68 | 35.85 | 254,416 | -0.16(-0.44%) |
Aug 23, 2016 | 36.06 | 36.43 | 35.97 | 36.01 | 190,719 | -0.02(-0.05%) |
Aug 22, 2016 | 35.91 | 36.40 | 35.76 | 36.03 | 134,392 | -0.17(-0.46%) |
Aug 19, 2016 | 36.17 | 36.31 | 35.48 | 36.19 | 113,416 | -0.27(-0.74%) |
Aug 18, 2016 | 35.46 | 36.50 | 35.20 | 36.46 | 238,441 | +0.77(+2.15%) |
Aug 17, 2016 | 35.20 | 35.75 | 35.20 | 35.69 | 183,231 | +0.46(+1.31%) |
Aug 16, 2016 | 35.52 | 35.52 | 35.14 | 35.23 | 140,369 | -0.46(-1.29%) |
Aug 15, 2016 | 35.44 | 35.76 | 35.42 | 35.69 | 130,242 | +0.43(+1.23%) |
Aug 12, 2016 | 35.48 | 35.57 | 35.01 | 35.26 | 66,978 | -0.25(-0.70%) |
Aug 11, 2016 | 35.01 | 35.64 | 35.01 | 35.51 | 206,757 | +0.64(+1.83%) |
Aug 10, 2016 | 34.78 | 35.05 | 34.57 | 34.87 | 88,057 | +0.16(+0.45%) |
Aug 09, 2016 | 34.75 | 35.01 | 34.55 | 34.71 | 165,760 | -0.12(-0.34%) |
Aug 08, 2016 | 35.07 | 35.37 | 34.71 | 34.83 | 147,156 | -0.16(-0.45%) |
Aug 05, 2016 | 34.84 | 35.10 | 34.80 | 34.99 | 130,856 | +0.30(+0.85%) |
Aug 04, 2016 | 34.78 | 35.07 | 34.62 | 34.70 | 134,504 | -0.01(-0.03%) |
Aug 03, 2016 | 34.72 | 34.84 | 34.28 | 34.70 | 149,389 | -0.07(-0.21%) |
Aug 02, 2016 | 35.59 | 35.84 | 34.75 | 34.78 | 145,189 | -0.79(-2.21%) |
Aug 01, 2016 | 35.68 | 35.68 | 34.93 | 35.56 | 301,853 | -0.12(-0.34%) |
Jul 29, 2016 | 35.78 | 36.39 | 35.40 | 35.68 | 211,511 | -0.25(-0.69%) |
Jul 28, 2016 | 35.77 | 36.70 | 35.60 | 35.93 | 203,862 | -0.53(-1.44%) |
Jul 27, 2016 | 35.94 | 36.46 | 35.68 | 36.46 | 305,287 | +0.62(+1.72%) |
Jul 26, 2016 | 34.71 | 36.44 | 34.49 | 35.84 | 409,150 | +1.62(+4.74%) |
Jul 25, 2016 | 34.49 | 34.49 | 33.90 | 34.22 | 171,639 | -0.33(-0.96%) |
Jul 22, 2016 | 34.26 | 34.67 | 34.03 | 34.55 | 86,485 | +0.18(+0.51%) |
Jul 21, 2016 | 34.42 | 34.79 | 34.14 | 34.38 | 118,937 | -0.17(-0.48%) |
Jul 20, 2016 | 34.65 | 34.84 | 34.31 | 34.54 | 91,127 | +0.03(+0.08%) |
Jul 19, 2016 | 34.83 | 35.09 | 34.43 | 34.51 | 85,001 | -0.33(-0.95%) |
Jul 18, 2016 | 35.05 | 35.35 | 34.72 | 34.85 | 201,331 | -0.20(-0.58%) |
Jul 15, 2016 | 35.00 | 35.08 | 34.41 | 35.05 | 202,990 | +0.31(+0.90%) |
Jul 14, 2016 | 35.02 | 35.17 | 34.29 | 34.73 | 397,948 | +0.11(+0.32%) |
Jul 13, 2016 | 34.07 | 34.95 | 33.66 | 34.62 | 632,567 | +0.88(+2.59%) |
Jul 12, 2016 | 32.81 | 33.76 | 32.75 | 33.75 | 342,639 | +1.12(+3.45%) |
Jul 11, 2016 | 32.46 | 33.20 | 32.46 | 32.62 | 289,828 | +1.19(+3.78%) |
Jul 08, 2016 | 31.16 | 31.50 | 31.01 | 31.44 | 260,965 | +0.74(+2.40%) |
Jul 07, 2016 | 30.89 | 31.16 | 30.46 | 30.70 | 115,584 | +0.61(+2.02%) |
Jul 05, 2016 | 30.47 | 30.47 | 29.80 | 30.09 | 123,631 | -0.69(-2.25%) |