Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.84 | 34.12 | 33.83 | 33.97 | 58,601 | +0.43(+1.28%) |
Sep 29, 2016 | 34.03 | 34.10 | 33.20 | 33.54 | 33,412 | -0.87(-2.53%) |
Sep 28, 2016 | 34.33 | 34.42 | 34.00 | 34.41 | 36,771 | +0.28(+0.84%) |
Sep 27, 2016 | 33.76 | 34.19 | 33.73 | 34.12 | 56,273 | +0.05(+0.15%) |
Sep 26, 2016 | 34.11 | 34.22 | 34.03 | 34.08 | 45,090 | -0.35(-1.03%) |
Sep 23, 2016 | 34.22 | 34.52 | 34.22 | 34.43 | 59,405 | -0.09(-0.26%) |
Sep 22, 2016 | 34.75 | 34.94 | 34.45 | 34.52 | 61,920 | +0.76(+2.24%) |
Sep 21, 2016 | 33.44 | 33.82 | 33.33 | 33.76 | 114,561 | +0.45(+1.36%) |
Sep 20, 2016 | 33.60 | 33.71 | 33.30 | 33.31 | 293,264 | +0.16(+0.48%) |
Sep 19, 2016 | 33.34 | 33.41 | 33.10 | 33.15 | 43,052 | +0.45(+1.39%) |
Sep 16, 2016 | 32.68 | 32.73 | 32.52 | 32.70 | 63,408 | -0.45(-1.37%) |
Sep 15, 2016 | 32.89 | 33.24 | 32.83 | 33.15 | 54,923 | +0.23(+0.70%) |
Sep 14, 2016 | 33.03 | 33.25 | 32.83 | 32.92 | 123,375 | -0.93(-2.75%) |
Sep 13, 2016 | 34.06 | 34.15 | 33.62 | 33.85 | 52,904 | -0.60(-1.74%) |
Sep 12, 2016 | 33.72 | 34.46 | 33.63 | 34.45 | 83,501 | +0.66(+1.95%) |
Sep 09, 2016 | 34.20 | 34.22 | 33.74 | 33.79 | 327,478 | -0.81(-2.36%) |
Sep 08, 2016 | 34.64 | 34.80 | 34.51 | 34.60 | 91,709 | -0.54(-1.52%) |
Sep 07, 2016 | 34.97 | 35.18 | 34.95 | 35.14 | 71,815 | +0.05(+0.16%) |
Sep 06, 2016 | 35.01 | 35.20 | 34.91 | 35.09 | 66,020 | +0.26(+0.73%) |
Sep 02, 2016 | 34.83 | 34.83 | 34.83 | 0 | +0.55(+1.60%) | |
Sep 01, 2016 | 34.06 | 34.33 | 33.89 | 34.28 | 88,624 | +0.45(+1.33%) |
Aug 31, 2016 | 34.12 | 34.14 | 33.76 | 33.83 | 53,269 | -0.69(-2.00%) |
Aug 30, 2016 | 34.59 | 34.60 | 34.41 | 34.52 | 36,919 | -0.32(-0.91%) |
Aug 29, 2016 | 34.56 | 34.90 | 34.56 | 34.84 | 62,501 | +0.08(+0.22%) |
Aug 26, 2016 | 35.18 | 35.53 | 34.45 | 34.76 | 71,268 | -0.23(-0.66%) |
Aug 25, 2016 | 35.05 | 35.21 | 34.97 | 34.99 | 87,603 | -0.21(-0.60%) |
Aug 24, 2016 | 35.30 | 35.50 | 35.20 | 35.20 | 43,945 | -0.14(-0.40%) |
Aug 23, 2016 | 35.52 | 35.60 | 35.33 | 35.34 | 54,413 | -0.12(-0.35%) |
Aug 22, 2016 | 35.31 | 35.49 | 35.23 | 35.47 | 64,432 | -0.21(-0.60%) |
Aug 19, 2016 | 35.38 | 35.68 | 35.29 | 35.68 | 39,695 | +0.02(+0.06%) |
Aug 18, 2016 | 35.50 | 35.68 | 35.49 | 35.66 | 52,660 | +0.25(+0.71%) |
Aug 17, 2016 | 35.27 | 35.50 | 35.06 | 35.41 | 37,851 | -0.01(-0.01%) |
Aug 16, 2016 | 35.52 | 35.66 | 35.37 | 35.41 | 50,741 | -0.01(-0.03%) |
Aug 15, 2016 | 35.40 | 35.54 | 35.39 | 35.42 | 53,003 | +0.02(+0.04%) |
Aug 12, 2016 | 35.38 | 35.45 | 35.31 | 35.41 | 60,963 | +0.71(+2.06%) |
Aug 11, 2016 | 34.49 | 34.86 | 34.47 | 34.70 | 134,918 | +0.49(+1.45%) |
Aug 10, 2016 | 34.14 | 34.27 | 34.06 | 34.20 | 79,799 | +0.22(+0.63%) |
Aug 09, 2016 | 33.79 | 34.11 | 33.79 | 33.98 | 35,682 | +0.27(+0.82%) |
Aug 08, 2016 | 33.67 | 33.71 | 33.58 | 33.71 | 66,610 | -0.28(-0.82%) |
Aug 05, 2016 | 33.72 | 34.03 | 33.70 | 33.99 | 305,807 | +0.62(+1.86%) |
Aug 04, 2016 | 33.22 | 33.45 | 33.21 | 33.37 | 73,736 | -0.12(-0.37%) |
Aug 03, 2016 | 33.38 | 33.53 | 33.31 | 33.49 | 131,067 | -0.05(-0.13%) |
Aug 02, 2016 | 33.77 | 33.77 | 33.42 | 33.54 | 203,940 | -0.41(-1.21%) |
Aug 01, 2016 | 34.12 | 34.17 | 33.91 | 33.95 | 116,222 | -0.24(-0.70%) |
Jul 29, 2016 | 34.27 | 34.34 | 34.11 | 34.19 | 70,775 | +0.00(+0.00%) |
Jul 28, 2016 | 34.10 | 34.30 | 33.94 | 34.19 | 113,795 | +0.10(+0.29%) |
Jul 27, 2016 | 33.70 | 34.16 | 33.70 | 34.09 | 190,800 | +1.28(+3.90%) |
Jul 26, 2016 | 31.59 | 32.87 | 31.37 | 32.81 | 84,260 | +1.11(+3.50%) |
Jul 25, 2016 | 31.62 | 31.73 | 31.47 | 31.70 | 74,148 | +0.54(+1.73%) |
Jul 22, 2016 | 31.13 | 31.25 | 31.11 | 31.16 | 50,540 | -0.09(-0.27%) |
Jul 21, 2016 | 31.24 | 31.38 | 31.12 | 31.25 | 116,797 | -0.02(-0.08%) |
Jul 20, 2016 | 31.13 | 31.29 | 31.07 | 31.27 | 66,355 | +0.65(+2.12%) |
Jul 19, 2016 | 30.66 | 30.68 | 30.51 | 30.62 | 88,326 | -0.32(-1.03%) |
Jul 18, 2016 | 30.89 | 31.08 | 30.84 | 30.94 | 101,824 | +0.09(+0.29%) |
Jul 15, 2016 | 30.78 | 30.96 | 30.72 | 30.85 | 167,685 | -0.61(-1.95%) |
Jul 14, 2016 | 31.20 | 31.51 | 31.20 | 31.46 | 643,352 | +0.71(+2.33%) |
Jul 13, 2016 | 30.90 | 31.00 | 30.75 | 30.75 | 162,049 | +0.07(+0.23%) |
Jul 12, 2016 | 31.00 | 31.13 | 30.65 | 30.68 | 160,419 | +0.41(+1.34%) |
Jul 11, 2016 | 30.07 | 30.45 | 30.06 | 30.27 | 192,550 | +0.62(+2.11%) |
Jul 08, 2016 | 29.71 | 29.55 | 29.65 | 101,337 | +0.22(+0.75%) | |
Jul 07, 2016 | 29.65 | 29.75 | 29.18 | 29.43 | 78,342 | -0.24(-0.81%) |
Jul 05, 2016 | 30.09 | 30.12 | 29.61 | 29.67 | 78,953 | -0.61(-2.01%) |