Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.75 | 34.03 | 33.40 | 33.79 | 119,806 | +0.17(+0.50%) |
Sep 29, 2016 | 34.39 | 34.40 | 33.35 | 33.62 | 105,362 | -0.82(-2.38%) |
Sep 28, 2016 | 33.98 | 34.48 | 33.83 | 34.44 | 106,998 | +0.62(+1.84%) |
Sep 27, 2016 | 33.83 | 33.99 | 33.64 | 33.82 | 89,871 | +0.09(+0.28%) |
Sep 26, 2016 | 33.88 | 33.94 | 33.62 | 33.73 | 145,137 | -0.19(-0.56%) |
Sep 23, 2016 | 34.03 | 34.23 | 33.66 | 33.91 | 197,902 | -0.32(-0.94%) |
Sep 22, 2016 | 33.73 | 34.25 | 33.73 | 34.23 | 157,498 | +0.81(+2.42%) |
Sep 21, 2016 | 33.25 | 33.64 | 32.47 | 33.42 | 196,919 | +0.51(+1.55%) |
Sep 20, 2016 | 33.10 | 33.10 | 32.32 | 32.92 | 196,077 | -0.01(-0.03%) |
Sep 19, 2016 | 32.56 | 33.13 | 32.47 | 32.93 | 146,295 | +0.37(+1.13%) |
Sep 16, 2016 | 32.97 | 33.11 | 32.24 | 32.56 | 767,938 | -0.42(-1.29%) |
Sep 15, 2016 | 32.87 | 33.01 | 32.40 | 32.98 | 207,553 | +0.29(+0.89%) |
Sep 14, 2016 | 32.50 | 32.89 | 32.23 | 32.69 | 157,474 | +0.13(+0.41%) |
Sep 13, 2016 | 33.35 | 33.42 | 32.29 | 32.56 | 255,943 | -0.84(-2.51%) |
Sep 12, 2016 | 32.50 | 33.47 | 32.47 | 33.40 | 288,642 | +0.89(+2.75%) |
Sep 09, 2016 | 34.89 | 34.89 | 32.50 | 32.50 | 511,403 | -2.72(-7.73%) |
Sep 08, 2016 | 34.43 | 35.27 | 34.29 | 35.22 | 573,717 | +0.79(+2.30%) |
Sep 07, 2016 | 33.22 | 34.47 | 33.12 | 34.43 | 493,282 | +1.08(+3.25%) |
Sep 06, 2016 | 32.50 | 33.38 | 32.46 | 33.35 | 478,669 | +0.78(+2.40%) |
Sep 02, 2016 | 32.04 | 32.57 | 32.57 | 32.57 | 365,363 | +0.61(+1.92%) |
Sep 01, 2016 | 31.34 | 32.02 | 31.09 | 31.96 | 360,184 | +0.51(+1.62%) |
Aug 31, 2016 | 31.19 | 31.54 | 30.85 | 31.45 | 381,058 | +0.25(+0.82%) |
Aug 30, 2016 | 31.01 | 31.36 | 30.89 | 31.19 | 288,249 | +0.20(+0.64%) |
Aug 29, 2016 | 30.70 | 31.19 | 30.63 | 30.99 | 275,901 | +0.32(+1.04%) |
Aug 26, 2016 | 30.56 | 30.88 | 30.48 | 30.67 | 339,589 | -0.09(-0.31%) |
Aug 25, 2016 | 30.31 | 30.78 | 30.29 | 30.77 | 264,985 | +0.53(+1.74%) |
Aug 24, 2016 | 29.82 | 30.33 | 29.82 | 30.24 | 321,354 | +0.06(+0.19%) |
Aug 23, 2016 | 29.07 | 30.29 | 28.94 | 30.18 | 300,299 | +1.24(+4.30%) |
Aug 22, 2016 | 28.69 | 29.03 | 28.42 | 28.94 | 148,099 | +0.25(+0.85%) |
Aug 19, 2016 | 29.15 | 29.15 | 28.51 | 28.70 | 156,983 | -0.47(-1.62%) |
Aug 18, 2016 | 29.13 | 29.20 | 28.91 | 29.17 | 102,897 | +0.10(+0.36%) |
Aug 17, 2016 | 29.16 | 29.19 | 28.87 | 29.06 | 197,272 | -0.15(-0.52%) |
Aug 16, 2016 | 29.05 | 29.25 | 28.92 | 29.21 | 189,892 | +0.16(+0.55%) |
Aug 15, 2016 | 28.99 | 29.37 | 28.83 | 29.05 | 268,138 | +0.14(+0.49%) |
Aug 12, 2016 | 29.21 | 29.55 | 28.78 | 28.91 | 250,708 | -0.37(-1.25%) |
Aug 11, 2016 | 29.22 | 29.57 | 29.07 | 29.28 | 247,608 | +0.07(+0.23%) |
Aug 10, 2016 | 29.04 | 29.30 | 28.83 | 29.21 | 240,599 | +0.14(+0.49%) |
Aug 09, 2016 | 28.81 | 29.21 | 28.79 | 29.07 | 272,557 | -0.01(-0.03%) |
Aug 08, 2016 | 30.26 | 30.42 | 28.91 | 29.08 | 435,575 | -1.36(-4.46%) |
Aug 05, 2016 | 29.68 | 30.91 | 28.41 | 30.44 | 783,413 | -2.03(-6.27%) |
Aug 04, 2016 | 33.75 | 33.75 | 32.36 | 32.47 | 489,043 | -1.30(-3.85%) |
Aug 03, 2016 | 33.31 | 33.91 | 33.15 | 33.77 | 233,361 | +0.41(+1.24%) |
Aug 02, 2016 | 33.26 | 33.51 | 33.17 | 33.36 | 292,726 | -0.08(-0.25%) |
Aug 01, 2016 | 33.71 | 33.71 | 32.05 | 33.44 | 359,427 | -0.31(-0.92%) |
Jul 29, 2016 | 34.56 | 34.56 | 33.39 | 33.75 | 418,762 | -0.84(-2.42%) |
Jul 28, 2016 | 34.53 | 34.69 | 34.40 | 34.59 | 115,935 | +0.07(+0.19%) |
Jul 27, 2016 | 34.97 | 35.10 | 34.40 | 34.53 | 194,843 | -0.34(-0.97%) |
Jul 26, 2016 | 35.08 | 35.51 | 34.72 | 34.87 | 229,701 | -0.18(-0.51%) |
Jul 25, 2016 | 35.34 | 35.47 | 34.76 | 35.05 | 215,293 | -0.44(-1.25%) |
Jul 22, 2016 | 35.29 | 35.63 | 35.11 | 35.49 | 89,801 | +0.23(+0.64%) |
Jul 21, 2016 | 35.84 | 35.94 | 34.98 | 35.26 | 156,111 | -0.57(-1.60%) |
Jul 20, 2016 | 35.73 | 36.28 | 34.97 | 35.84 | 713,814 | +0.22(+0.61%) |
Jul 19, 2016 | 35.66 | 35.99 | 35.52 | 35.62 | 174,384 | -0.08(-0.21%) |
Jul 18, 2016 | 35.37 | 36.71 | 35.34 | 35.70 | 289,156 | +0.97(+2.79%) |
Jul 15, 2016 | 34.72 | 34.85 | 34.52 | 34.72 | 201,645 | +0.06(+0.16%) |
Jul 14, 2016 | 35.43 | 35.59 | 34.63 | 34.67 | 140,278 | -0.56(-1.58%) |
Jul 13, 2016 | 35.19 | 35.57 | 34.99 | 35.22 | 152,195 | +0.07(+0.19%) |
Jul 12, 2016 | 35.37 | 35.48 | 35.06 | 35.16 | 224,018 | -0.14(-0.40%) |
Jul 11, 2016 | 35.54 | 35.70 | 35.22 | 35.30 | 223,917 | -0.02(-0.05%) |
Jul 08, 2016 | 34.71 | 35.54 | 34.40 | 35.32 | 304,496 | +0.91(+2.66%) |
Jul 07, 2016 | 34.16 | 34.47 | 33.87 | 34.40 | 217,240 | +0.24(+0.69%) |
Jul 06, 2016 | 33.51 | 34.29 | 33.32 | 34.17 | 286,131 | +0.52(+1.54%) |
Jul 05, 2016 | 34.38 | 34.49 | 33.13 | 33.65 | 245,897 | -0.67(-1.95%) |