Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.36 | 37.03 | 36.27 | 36.80 | 177,621 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,395 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,442 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,192 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,506 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,830 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,556 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,110 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.37 | 108,421 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,729 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.98 | 35.02 | 329,393 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,070 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.17 | 197,671 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,419 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.47 | 36.28 | 195,123 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,033 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,824 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,818 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,277 | -0.74(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,280 | +0.44(+1.17%) |
Sep 01, 2016 | 37.63 | 37.66 | 36.94 | 37.30 | 197,219 | -0.22(-0.58%) |
Aug 31, 2016 | 37.41 | 37.62 | 37.09 | 37.52 | 148,361 | +0.02(+0.05%) |
Aug 30, 2016 | 37.46 | 37.79 | 37.32 | 37.50 | 160,158 | -0.15(-0.41%) |
Aug 29, 2016 | 37.64 | 37.92 | 37.38 | 37.65 | 159,202 | +0.15(+0.41%) |
Aug 26, 2016 | 37.62 | 37.99 | 37.23 | 37.50 | 167,020 | -0.02(-0.05%) |
Aug 25, 2016 | 37.22 | 37.60 | 37.20 | 37.52 | 137,193 | +0.16(+0.44%) |
Aug 24, 2016 | 37.57 | 37.62 | 37.24 | 37.35 | 124,357 | -0.21(-0.56%) |
Aug 23, 2016 | 37.58 | 37.62 | 37.37 | 37.56 | 135,656 | +0.26(+0.71%) |
Aug 22, 2016 | 37.36 | 37.52 | 37.03 | 37.30 | 201,464 | -0.24(-0.65%) |
Aug 19, 2016 | 37.07 | 37.71 | 36.68 | 37.54 | 291,923 | +0.45(+1.22%) |
Aug 18, 2016 | 36.82 | 37.22 | 36.67 | 37.09 | 210,875 | +0.24(+0.66%) |
Aug 17, 2016 | 36.55 | 36.98 | 36.05 | 36.85 | 177,179 | +0.34(+0.94%) |
Aug 16, 2016 | 36.67 | 36.69 | 36.28 | 36.50 | 137,833 | -0.23(-0.62%) |
Aug 15, 2016 | 36.54 | 36.86 | 36.54 | 36.73 | 193,925 | +0.21(+0.57%) |
Aug 12, 2016 | 36.59 | 36.67 | 36.20 | 36.52 | 132,097 | -0.18(-0.49%) |
Aug 11, 2016 | 36.64 | 37.30 | 36.41 | 36.70 | 267,581 | +0.25(+0.69%) |
Aug 10, 2016 | 36.50 | 36.62 | 36.17 | 36.45 | 165,798 | +0.01(+0.02%) |
Aug 09, 2016 | 35.74 | 36.44 | 35.74 | 36.44 | 521,927 | +0.32(+0.88%) |
Aug 08, 2016 | 36.24 | 36.45 | 36.10 | 36.12 | 215,627 | -0.11(-0.30%) |
Aug 05, 2016 | 35.91 | 36.38 | 35.84 | 36.23 | 190,911 | +0.53(+1.50%) |
Aug 04, 2016 | 35.72 | 35.92 | 35.57 | 35.70 | 208,301 | +0.03(+0.08%) |
Aug 03, 2016 | 35.26 | 35.80 | 35.15 | 35.67 | 336,371 | +0.39(+1.10%) |
Aug 02, 2016 | 35.24 | 35.63 | 35.19 | 35.28 | 394,624 | +0.07(+0.21%) |
Aug 01, 2016 | 34.38 | 35.22 | 34.10 | 35.21 | 412,686 | +0.90(+2.61%) |
Jul 29, 2016 | 33.47 | 34.38 | 32.90 | 34.31 | 340,515 | +1.14(+3.44%) |
Jul 28, 2016 | 33.15 | 33.34 | 32.81 | 33.17 | 184,934 | -0.06(-0.19%) |
Jul 27, 2016 | 33.31 | 33.47 | 32.98 | 33.24 | 257,721 | -0.04(-0.11%) |
Jul 26, 2016 | 32.78 | 33.32 | 32.74 | 33.27 | 133,897 | +0.57(+1.74%) |
Jul 25, 2016 | 32.83 | 32.88 | 32.54 | 32.70 | 118,847 | -0.25(-0.77%) |
Jul 22, 2016 | 32.82 | 33.05 | 32.53 | 32.96 | 126,421 | +0.10(+0.30%) |
Jul 21, 2016 | 32.99 | 33.07 | 32.65 | 32.86 | 159,294 | -0.14(-0.41%) |
Jul 20, 2016 | 32.88 | 33.11 | 32.66 | 32.99 | 179,714 | +0.16(+0.50%) |
Jul 19, 2016 | 32.91 | 33.01 | 32.71 | 32.83 | 97,398 | -0.10(-0.30%) |
Jul 18, 2016 | 33.16 | 33.21 | 32.79 | 32.93 | 123,284 | -0.22(-0.65%) |
Jul 15, 2016 | 33.06 | 33.21 | 32.83 | 33.15 | 170,189 | +0.31(+0.94%) |
Jul 14, 2016 | 33.14 | 33.25 | 32.83 | 32.84 | 271,273 | -0.01(-0.03%) |
Jul 13, 2016 | 32.78 | 32.90 | 32.59 | 32.85 | 365,296 | +0.20(+0.61%) |
Jul 12, 2016 | 31.75 | 32.73 | 31.75 | 32.65 | 275,927 | +1.08(+3.41%) |
Jul 11, 2016 | 31.37 | 31.64 | 31.35 | 31.57 | 201,685 | +0.28(+0.90%) |
Jul 08, 2016 | 30.35 | 31.33 | 30.09 | 31.29 | 330,392 | +1.20(+4.00%) |
Jul 07, 2016 | 30.20 | 30.58 | 29.88 | 30.09 | 128,436 | +0.03(+0.09%) |
Jul 06, 2016 | 29.59 | 30.12 | 29.45 | 30.06 | 156,496 | +0.26(+0.88%) |
Jul 05, 2016 | 29.97 | 29.97 | 29.55 | 29.80 | 176,131 | -0.33(-1.11%) |