Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.90 | 37.08 | 36.76 | 36.96 | 115,960 | +0.23(+0.61%) |
Sep 29, 2016 | 37.06 | 37.08 | 36.62 | 36.74 | 98,621 | -0.35(-0.94%) |
Sep 28, 2016 | 37.05 | 37.08 | 36.83 | 37.08 | 102,770 | +0.11(+0.31%) |
Sep 27, 2016 | 36.67 | 37.02 | 36.67 | 36.97 | 535,487 | +0.26(+0.71%) |
Sep 26, 2016 | 36.87 | 36.87 | 36.69 | 36.71 | 75,239 | -0.34(-0.91%) |
Sep 23, 2016 | 37.19 | 37.19 | 36.98 | 37.05 | 71,675 | -0.16(-0.44%) |
Sep 22, 2016 | 37.14 | 37.25 | 37.08 | 37.21 | 136,610 | +0.30(+0.82%) |
Sep 21, 2016 | 36.68 | 36.98 | 36.48 | 36.91 | 81,287 | +0.34(+0.92%) |
Sep 20, 2016 | 36.69 | 36.70 | 36.53 | 36.57 | 90,487 | +0.07(+0.19%) |
Sep 19, 2016 | 36.60 | 36.78 | 36.43 | 36.50 | 106,220 | +0.00(+0.00%) |
Sep 16, 2016 | 36.53 | 36.57 | 36.37 | 36.50 | 63,684 | -0.14(-0.38%) |
Sep 15, 2016 | 36.20 | 36.67 | 36.16 | 36.64 | 1,091,181 | +0.44(+1.22%) |
Sep 14, 2016 | 36.16 | 36.42 | 36.10 | 36.20 | 73,562 | +0.06(+0.17%) |
Sep 13, 2016 | 36.40 | 36.43 | 36.03 | 36.14 | 90,143 | -0.42(-1.16%) |
Sep 12, 2016 | 35.89 | 36.64 | 35.89 | 36.56 | 107,069 | +0.50(+1.39%) |
Sep 09, 2016 | 36.77 | 36.77 | 36.06 | 36.06 | 159,524 | -0.95(-2.57%) |
Sep 08, 2016 | 37.15 | 37.15 | 36.94 | 37.01 | 110,596 | -0.14(-0.37%) |
Sep 07, 2016 | 37.15 | 37.21 | 37.06 | 37.15 | 48,391 | +0.03(+0.07%) |
Sep 06, 2016 | 37.12 | 37.13 | 36.96 | 37.12 | 48,330 | +0.10(+0.28%) |
Sep 02, 2016 | 37.04 | 37.02 | 37.02 | 37.02 | 57,508 | +0.16(+0.45%) |
Sep 01, 2016 | 36.81 | 36.91 | 36.61 | 36.85 | 69,556 | +0.04(+0.12%) |
Aug 31, 2016 | 36.89 | 36.89 | 36.66 | 36.81 | 74,166 | -0.10(-0.26%) |
Aug 30, 2016 | 36.97 | 37.02 | 36.80 | 36.91 | 95,617 | -0.11(-0.30%) |
Aug 29, 2016 | 36.97 | 37.10 | 36.93 | 37.02 | 107,825 | +0.13(+0.35%) |
Aug 26, 2016 | 37.01 | 37.21 | 36.73 | 36.89 | 61,751 | -0.07(-0.19%) |
Aug 25, 2016 | 36.91 | 37.11 | 36.90 | 36.96 | 89,452 | -0.07(-0.19%) |
Aug 24, 2016 | 37.28 | 37.28 | 36.96 | 37.03 | 98,911 | -0.26(-0.70%) |
Aug 23, 2016 | 37.33 | 37.38 | 37.26 | 37.29 | 82,185 | +0.13(+0.35%) |
Aug 22, 2016 | 37.09 | 37.22 | 37.00 | 37.16 | 69,680 | +0.03(+0.07%) |
Aug 19, 2016 | 37.10 | 37.14 | 36.95 | 37.13 | 97,487 | +0.03(+0.09%) |
Aug 18, 2016 | 37.06 | 37.16 | 37.04 | 37.10 | 121,786 | +0.03(+0.07%) |
Aug 17, 2016 | 37.05 | 37.08 | 36.86 | 37.07 | 78,679 | +0.00(+0.00%) |
Aug 16, 2016 | 37.23 | 37.23 | 37.07 | 37.07 | 54,597 | -0.24(-0.65%) |
Aug 15, 2016 | 37.28 | 37.40 | 37.28 | 37.31 | 49,975 | +0.12(+0.33%) |
Aug 12, 2016 | 37.14 | 37.31 | 37.11 | 37.19 | 52,355 | -0.05(-0.14%) |
Aug 11, 2016 | 37.21 | 37.28 | 37.10 | 37.24 | 78,998 | +0.16(+0.44%) |
Aug 10, 2016 | 37.13 | 37.18 | 36.98 | 37.08 | 103,331 | -0.03(-0.07%) |
Aug 09, 2016 | 37.11 | 37.23 | 37.02 | 37.11 | 129,915 | +0.04(+0.12%) |
Aug 08, 2016 | 37.21 | 37.21 | 36.98 | 37.06 | 102,073 | -0.09(-0.23%) |
Aug 05, 2016 | 37.04 | 37.19 | 36.98 | 37.15 | 95,417 | +0.23(+0.61%) |
Aug 04, 2016 | 36.92 | 36.98 | 36.82 | 36.92 | 151,444 | +0.07(+0.19%) |
Aug 03, 2016 | 36.80 | 36.87 | 36.69 | 36.85 | 104,457 | +0.05(+0.14%) |
Aug 02, 2016 | 37.05 | 37.05 | 36.63 | 36.80 | 51,289 | -0.23(-0.61%) |
Aug 01, 2016 | 37.04 | 37.18 | 36.92 | 37.03 | 305,639 | +0.09(+0.23%) |
Jul 29, 2016 | 36.92 | 37.05 | 36.82 | 36.94 | 56,446 | +0.04(+0.12%) |
Jul 28, 2016 | 36.80 | 36.94 | 36.72 | 36.90 | 74,151 | +0.10(+0.26%) |
Jul 27, 2016 | 36.92 | 36.92 | 36.71 | 36.80 | 72,424 | +0.03(+0.07%) |
Jul 26, 2016 | 36.74 | 36.86 | 36.60 | 36.78 | 120,341 | +0.03(+0.07%) |
Jul 25, 2016 | 36.79 | 36.80 | 36.62 | 36.75 | 213,889 | -0.03(-0.08%) |
Jul 22, 2016 | 36.61 | 36.80 | 36.55 | 36.78 | 128,413 | +0.15(+0.41%) |
Jul 21, 2016 | 36.77 | 36.80 | 36.51 | 36.63 | 74,098 | -0.13(-0.37%) |
Jul 20, 2016 | 36.64 | 36.82 | 36.57 | 36.76 | 130,702 | +0.27(+0.74%) |
Jul 19, 2016 | 36.47 | 36.53 | 36.43 | 36.50 | 77,401 | -0.06(-0.15%) |
Jul 18, 2016 | 36.49 | 36.60 | 36.44 | 36.55 | 1,038,171 | +0.10(+0.27%) |
Jul 15, 2016 | 36.59 | 36.59 | 36.40 | 36.45 | 68,010 | -0.02(-0.06%) |
Jul 14, 2016 | 36.51 | 36.55 | 36.39 | 36.47 | 95,788 | +0.14(+0.38%) |
Jul 13, 2016 | 36.46 | 36.46 | 36.31 | 36.34 | 46,785 | -0.03(-0.10%) |
Jul 12, 2016 | 36.33 | 36.43 | 36.27 | 36.37 | 78,346 | +0.18(+0.50%) |
Jul 11, 2016 | 36.12 | 36.27 | 36.09 | 36.19 | 114,320 | +0.17(+0.48%) |
Jul 08, 2016 | 35.66 | 36.05 | 35.48 | 36.02 | 140,483 | +0.53(+1.50%) |
Jul 07, 2016 | 35.47 | 35.59 | 35.35 | 35.48 | 120,754 | +0.06(+0.17%) |
Jul 06, 2016 | 35.09 | 35.43 | 35.03 | 35.42 | 106,075 | +0.24(+0.68%) |
Jul 05, 2016 | 35.22 | 35.23 | 35.03 | 35.18 | 178,129 | -0.21(-0.58%) |