Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.08 | 38.65 | 38.06 | 38.52 | 124,162 | +0.69(+1.81%) |
Sep 29, 2016 | 38.53 | 38.58 | 37.64 | 37.83 | 182,353 | -1.01(-2.61%) |
Sep 28, 2016 | 38.84 | 38.87 | 38.49 | 38.84 | 115,929 | +0.01(+0.02%) |
Sep 27, 2016 | 38.43 | 38.84 | 38.39 | 38.84 | 116,955 | -0.03(-0.07%) |
Sep 26, 2016 | 39.13 | 39.13 | 38.82 | 38.86 | 151,530 | -0.81(-2.04%) |
Sep 23, 2016 | 39.75 | 39.78 | 39.65 | 39.67 | 81,012 | -0.03(-0.07%) |
Sep 22, 2016 | 39.57 | 39.87 | 39.56 | 39.70 | 105,359 | +0.67(+1.71%) |
Sep 21, 2016 | 38.80 | 39.13 | 38.62 | 39.03 | 163,768 | +0.28(+0.73%) |
Sep 20, 2016 | 39.06 | 39.06 | 38.71 | 38.75 | 169,612 | +0.26(+0.69%) |
Sep 19, 2016 | 38.42 | 38.63 | 38.35 | 38.48 | 123,106 | +0.07(+0.18%) |
Sep 16, 2016 | 38.43 | 38.51 | 38.25 | 38.41 | 208,012 | -0.54(-1.38%) |
Sep 15, 2016 | 38.76 | 39.01 | 38.62 | 38.95 | 91,954 | +0.24(+0.61%) |
Sep 14, 2016 | 38.84 | 39.07 | 38.66 | 38.71 | 169,135 | -0.07(-0.18%) |
Sep 13, 2016 | 38.95 | 39.09 | 38.75 | 38.78 | 95,676 | -0.32(-0.81%) |
Sep 12, 2016 | 38.62 | 39.12 | 38.61 | 39.10 | 127,918 | +0.33(+0.86%) |
Sep 09, 2016 | 39.28 | 39.28 | 38.77 | 38.77 | 89,983 | -0.84(-2.13%) |
Sep 08, 2016 | 39.61 | 39.72 | 39.47 | 39.61 | 119,540 | -0.18(-0.46%) |
Sep 07, 2016 | 39.70 | 39.85 | 39.63 | 39.79 | 171,570 | -0.17(-0.42%) |
Sep 06, 2016 | 39.61 | 40.02 | 39.52 | 39.96 | 187,643 | +0.62(+1.57%) |
Sep 02, 2016 | 39.28 | 39.35 | 39.35 | 39.35 | 129,313 | +0.98(+2.55%) |
Sep 01, 2016 | 38.51 | 38.57 | 38.22 | 38.37 | 258,773 | -0.59(-1.51%) |
Aug 31, 2016 | 38.99 | 39.08 | 38.76 | 38.96 | 168,920 | -0.33(-0.83%) |
Aug 30, 2016 | 39.40 | 39.43 | 39.16 | 39.28 | 70,255 | +0.11(+0.29%) |
Aug 29, 2016 | 39.13 | 39.28 | 39.03 | 39.17 | 208,532 | -0.01(-0.02%) |
Aug 26, 2016 | 39.34 | 39.77 | 39.00 | 39.18 | 174,627 | -0.18(-0.45%) |
Aug 25, 2016 | 39.37 | 39.61 | 39.29 | 39.35 | 166,257 | -0.40(-1.00%) |
Aug 24, 2016 | 39.89 | 39.98 | 39.72 | 39.75 | 143,900 | -0.22(-0.55%) |
Aug 23, 2016 | 40.09 | 40.23 | 39.97 | 39.97 | 211,487 | +0.12(+0.31%) |
Aug 22, 2016 | 39.80 | 40.14 | 39.72 | 39.85 | 216,889 | +0.53(+1.34%) |
Aug 19, 2016 | 39.29 | 39.53 | 38.27 | 39.32 | 1,378,586 | -1.53(-3.75%) |
Aug 18, 2016 | 40.52 | 40.85 | 40.51 | 40.85 | 328,297 | +0.19(+0.48%) |
Aug 17, 2016 | 40.80 | 40.84 | 40.50 | 40.66 | 233,703 | -0.57(-1.39%) |
Aug 16, 2016 | 41.15 | 41.51 | 41.12 | 41.23 | 93,513 | -0.17(-0.40%) |
Aug 15, 2016 | 41.65 | 41.66 | 41.38 | 41.40 | 136,555 | -0.04(-0.11%) |
Aug 12, 2016 | 41.53 | 41.63 | 41.41 | 41.44 | 95,885 | -0.07(-0.17%) |
Aug 11, 2016 | 41.78 | 41.79 | 41.51 | 41.51 | 174,399 | +0.32(+0.77%) |
Aug 10, 2016 | 41.48 | 41.55 | 41.16 | 41.19 | 205,401 | -0.55(-1.31%) |
Aug 09, 2016 | 41.01 | 41.82 | 40.97 | 41.74 | 412,118 | +1.30(+3.22%) |
Aug 08, 2016 | 40.56 | 40.58 | 40.38 | 40.44 | 76,214 | -0.13(-0.33%) |
Aug 05, 2016 | 40.30 | 40.59 | 40.30 | 40.57 | 86,305 | +0.09(+0.22%) |
Aug 04, 2016 | 40.31 | 40.52 | 40.19 | 40.48 | 107,751 | +0.22(+0.55%) |
Aug 03, 2016 | 40.16 | 40.26 | 39.96 | 40.26 | 184,280 | -0.38(-0.93%) |
Aug 02, 2016 | 40.96 | 41.07 | 40.53 | 40.64 | 220,843 | +0.47(+1.16%) |
Aug 01, 2016 | 40.12 | 40.38 | 40.11 | 40.17 | 173,835 | +0.00(+0.00%) |
Jul 29, 2016 | 39.88 | 40.26 | 39.79 | 40.17 | 174,444 | +0.04(+0.09%) |
Jul 28, 2016 | 40.07 | 40.25 | 40.01 | 40.14 | 283,038 | +0.68(+1.72%) |
Jul 27, 2016 | 39.28 | 39.55 | 39.17 | 39.46 | 157,276 | -0.02(-0.04%) |
Jul 26, 2016 | 39.37 | 39.51 | 39.22 | 39.48 | 131,967 | +0.34(+0.88%) |
Jul 25, 2016 | 39.23 | 39.29 | 38.99 | 39.13 | 148,976 | +0.11(+0.29%) |
Jul 22, 2016 | 39.09 | 39.18 | 38.94 | 39.02 | 207,798 | -0.14(-0.36%) |
Jul 21, 2016 | 39.11 | 39.29 | 39.03 | 39.16 | 673,448 | -0.24(-0.60%) |
Jul 20, 2016 | 39.09 | 39.45 | 39.03 | 39.40 | 521,810 | +0.89(+2.31%) |
Jul 19, 2016 | 38.56 | 38.59 | 38.39 | 38.51 | 105,061 | -0.22(-0.57%) |
Jul 18, 2016 | 38.54 | 38.92 | 38.35 | 38.73 | 181,520 | +0.36(+0.94%) |
Jul 15, 2016 | 38.35 | 38.45 | 38.29 | 38.37 | 112,890 | -0.04(-0.11%) |
Jul 14, 2016 | 38.55 | 38.65 | 38.36 | 38.41 | 87,498 | -0.18(-0.46%) |
Jul 13, 2016 | 38.59 | 38.82 | 38.53 | 38.59 | 106,966 | +0.20(+0.53%) |
Jul 12, 2016 | 38.64 | 38.66 | 38.39 | 38.39 | 89,325 | -0.25(-0.64%) |
Jul 11, 2016 | 38.74 | 38.85 | 38.62 | 38.63 | 121,691 | +0.21(+0.55%) |
Jul 08, 2016 | 38.25 | 38.45 | 37.74 | 38.42 | 190,829 | +0.68(+1.80%) |
Jul 07, 2016 | 38.03 | 38.19 | 37.57 | 37.74 | 92,964 | +0.01(+0.02%) |
Jul 06, 2016 | 37.38 | 37.75 | 37.20 | 37.74 | 143,062 | -0.25(-0.65%) |
Jul 05, 2016 | 38.17 | 38.25 | 37.89 | 37.98 | 89,541 | -0.28(-0.74%) |