Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.10 | 38.13 | 36.90 | 37.86 | 45,702 | +0.70(+1.89%) |
Sep 29, 2016 | 37.59 | 38.14 | 37.10 | 37.15 | 22,692 | -0.67(-1.77%) |
Sep 28, 2016 | 37.11 | 37.98 | 36.87 | 37.82 | 103,234 | +0.39(+1.05%) |
Sep 27, 2016 | 36.90 | 37.58 | 36.85 | 37.43 | 41,551 | +0.52(+1.42%) |
Sep 26, 2016 | 37.29 | 37.44 | 36.85 | 36.90 | 26,425 | -0.77(-2.05%) |
Sep 23, 2016 | 37.48 | 37.86 | 37.42 | 37.68 | 25,857 | -0.03(-0.09%) |
Sep 22, 2016 | 37.74 | 37.96 | 37.51 | 37.71 | 60,699 | +0.32(+0.85%) |
Sep 21, 2016 | 37.95 | 38.09 | 37.30 | 37.39 | 27,556 | -0.42(-1.11%) |
Sep 20, 2016 | 37.42 | 38.02 | 36.87 | 37.81 | 92,370 | +0.75(+2.04%) |
Sep 19, 2016 | 37.42 | 38.08 | 37.02 | 37.06 | 28,807 | -0.33(-0.89%) |
Sep 16, 2016 | 37.65 | 37.65 | 36.62 | 37.39 | 85,072 | -0.23(-0.62%) |
Sep 15, 2016 | 36.99 | 38.12 | 36.85 | 37.62 | 47,098 | +0.66(+1.79%) |
Sep 14, 2016 | 37.25 | 37.54 | 36.91 | 36.96 | 44,149 | -0.39(-1.06%) |
Sep 13, 2016 | 37.60 | 38.03 | 37.12 | 37.36 | 43,862 | -0.69(-1.80%) |
Sep 12, 2016 | 37.24 | 38.06 | 37.24 | 38.04 | 30,374 | +0.30(+0.79%) |
Sep 09, 2016 | 38.28 | 38.54 | 37.74 | 37.74 | 30,724 | -0.82(-2.13%) |
Sep 08, 2016 | 38.25 | 38.57 | 38.25 | 38.57 | 65,120 | +0.20(+0.51%) |
Sep 07, 2016 | 38.17 | 38.44 | 37.85 | 38.37 | 70,946 | +0.19(+0.49%) |
Sep 06, 2016 | 38.35 | 38.35 | 37.74 | 38.18 | 33,534 | -0.16(-0.42%) |
Sep 02, 2016 | 37.98 | 38.34 | 38.34 | 38.34 | 37,687 | +0.49(+1.29%) |
Sep 01, 2016 | 37.85 | 38.13 | 37.38 | 37.86 | 43,062 | +0.21(+0.57%) |
Aug 31, 2016 | 38.29 | 38.29 | 37.48 | 37.64 | 88,044 | -0.42(-1.10%) |
Aug 30, 2016 | 37.71 | 38.22 | 37.34 | 38.06 | 29,952 | +0.33(+0.89%) |
Aug 29, 2016 | 37.70 | 38.28 | 37.61 | 37.73 | 33,101 | +0.11(+0.30%) |
Aug 26, 2016 | 37.71 | 38.35 | 37.46 | 37.62 | 66,729 | -0.04(-0.11%) |
Aug 25, 2016 | 37.50 | 38.10 | 36.85 | 37.66 | 54,382 | +0.08(+0.21%) |
Aug 24, 2016 | 37.36 | 37.71 | 37.21 | 37.58 | 29,440 | +0.09(+0.23%) |
Aug 23, 2016 | 37.66 | 38.14 | 37.17 | 37.50 | 110,143 | -0.12(-0.32%) |
Aug 22, 2016 | 37.09 | 37.71 | 37.09 | 37.62 | 73,365 | +0.37(+0.99%) |
Aug 19, 2016 | 37.03 | 37.28 | 36.94 | 37.25 | 97,686 | +0.15(+0.42%) |
Aug 18, 2016 | 36.76 | 37.14 | 36.76 | 37.09 | 36,789 | +0.26(+0.70%) |
Aug 17, 2016 | 36.77 | 37.03 | 36.46 | 36.84 | 31,568 | -0.04(-0.12%) |
Aug 16, 2016 | 36.72 | 37.06 | 36.57 | 36.88 | 32,315 | -0.19(-0.51%) |
Aug 15, 2016 | 36.24 | 37.14 | 36.24 | 37.07 | 21,286 | +0.87(+2.39%) |
Aug 12, 2016 | 36.06 | 36.20 | 35.93 | 36.20 | 12,036 | -0.06(-0.17%) |
Aug 11, 2016 | 36.74 | 36.74 | 36.17 | 36.26 | 16,225 | +0.00(+0.00%) |
Aug 10, 2016 | 37.26 | 37.26 | 36.24 | 36.26 | 25,916 | -0.98(-2.62%) |
Aug 09, 2016 | 36.94 | 37.28 | 36.43 | 37.24 | 33,349 | +0.47(+1.28%) |
Aug 08, 2016 | 36.50 | 37.14 | 36.36 | 36.77 | 39,377 | +0.42(+1.16%) |
Aug 05, 2016 | 35.56 | 36.40 | 35.56 | 36.35 | 85,481 | +1.05(+2.99%) |
Aug 04, 2016 | 35.37 | 35.94 | 35.20 | 35.29 | 16,021 | +0.02(+0.05%) |
Aug 03, 2016 | 35.28 | 35.40 | 35.04 | 35.28 | 56,088 | +0.08(+0.22%) |
Aug 02, 2016 | 35.63 | 35.63 | 34.55 | 35.20 | 76,909 | -0.50(-1.39%) |
Aug 01, 2016 | 36.11 | 36.56 | 35.41 | 35.69 | 25,585 | -0.45(-1.25%) |
Jul 29, 2016 | 36.88 | 37.33 | 36.09 | 36.15 | 76,446 | -0.86(-2.33%) |
Jul 28, 2016 | 37.00 | 37.59 | 36.83 | 37.01 | 44,599 | -0.18(-0.48%) |
Jul 27, 2016 | 36.71 | 37.29 | 36.54 | 37.19 | 70,611 | +0.84(+2.31%) |
Jul 26, 2016 | 30.27 | 36.76 | 29.08 | 36.35 | 107,793 | +0.10(+0.28%) |
Jul 25, 2016 | 36.18 | 36.72 | 35.90 | 36.25 | 52,844 | -0.18(-0.49%) |
Jul 22, 2016 | 36.69 | 37.14 | 36.27 | 36.43 | 37,689 | +0.00(+0.00%) |
Jul 21, 2016 | 36.34 | 36.64 | 35.84 | 36.43 | 131,089 | +0.23(+0.64%) |
Jul 20, 2016 | 36.59 | 36.78 | 36.08 | 36.20 | 59,738 | -0.10(-0.28%) |
Jul 19, 2016 | 36.02 | 36.58 | 35.84 | 36.30 | 26,642 | +0.13(+0.35%) |
Jul 18, 2016 | 36.13 | 36.80 | 35.93 | 36.17 | 37,696 | -0.14(-0.38%) |
Jul 15, 2016 | 36.99 | 37.60 | 35.93 | 36.31 | 45,131 | -0.07(-0.19%) |
Jul 14, 2016 | 36.84 | 37.49 | 36.32 | 36.38 | 76,689 | +0.19(+0.52%) |
Jul 13, 2016 | 36.42 | 36.96 | 36.04 | 36.19 | 46,348 | -0.24(-0.66%) |
Jul 12, 2016 | 36.40 | 37.46 | 36.33 | 36.43 | 60,483 | +0.44(+1.24%) |
Jul 11, 2016 | 35.77 | 36.31 | 35.70 | 35.99 | 71,816 | +0.41(+1.15%) |
Jul 08, 2016 | 34.98 | 35.93 | 34.58 | 35.58 | 57,435 | +0.99(+2.87%) |
Jul 07, 2016 | 34.22 | 35.07 | 33.99 | 34.58 | 52,336 | +1.42(+4.28%) |
Jul 05, 2016 | 34.39 | 34.85 | 33.06 | 33.16 | 48,832 | -1.41(-4.08%) |