Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.88 | 35.97 | 35.01 | 35.22 | 1,193,414 | -0.44(-1.24%) |
Sep 29, 2016 | 36.36 | 36.36 | 35.47 | 35.66 | 959,818 | -0.75(-2.05%) |
Sep 28, 2016 | 36.57 | 36.58 | 36.03 | 36.41 | 1,522,824 | -0.02(-0.04%) |
Sep 27, 2016 | 36.78 | 36.95 | 36.36 | 36.43 | 752,888 | -0.30(-0.83%) |
Sep 26, 2016 | 36.83 | 36.94 | 36.60 | 36.73 | 1,041,930 | -0.16(-0.42%) |
Sep 23, 2016 | 37.27 | 37.36 | 36.88 | 36.88 | 708,564 | -0.52(-1.39%) |
Sep 22, 2016 | 37.27 | 37.47 | 36.88 | 37.41 | 770,911 | +0.43(+1.16%) |
Sep 21, 2016 | 36.06 | 36.99 | 36.02 | 36.98 | 641,709 | +1.00(+2.77%) |
Sep 20, 2016 | 36.15 | 36.31 | 35.88 | 35.98 | 645,596 | +0.05(+0.13%) |
Sep 19, 2016 | 35.48 | 35.97 | 35.45 | 35.93 | 704,409 | +0.50(+1.41%) |
Sep 16, 2016 | 35.31 | 35.50 | 35.09 | 35.44 | 999,879 | +0.05(+0.13%) |
Sep 15, 2016 | 34.95 | 35.49 | 34.84 | 35.39 | 711,873 | +0.54(+1.54%) |
Sep 14, 2016 | 34.92 | 35.21 | 34.74 | 34.85 | 929,037 | -0.05(-0.16%) |
Sep 13, 2016 | 35.64 | 35.64 | 34.86 | 34.91 | 866,101 | -0.80(-2.23%) |
Sep 12, 2016 | 35.09 | 35.77 | 35.09 | 35.70 | 953,778 | +0.54(+1.54%) |
Sep 09, 2016 | 36.32 | 36.32 | 35.15 | 35.16 | 874,495 | -1.41(-3.85%) |
Sep 08, 2016 | 36.36 | 36.70 | 36.22 | 36.57 | 900,178 | +0.18(+0.49%) |
Sep 07, 2016 | 36.11 | 36.68 | 35.88 | 36.39 | 831,462 | +0.33(+0.90%) |
Sep 06, 2016 | 35.83 | 36.14 | 35.73 | 36.07 | 1,075,847 | +0.28(+0.78%) |
Sep 02, 2016 | 35.43 | 35.79 | 35.79 | 35.79 | 661,997 | +0.56(+1.58%) |
Sep 01, 2016 | 35.28 | 35.36 | 35.07 | 35.23 | 817,258 | +0.01(+0.02%) |
Aug 31, 2016 | 34.89 | 35.25 | 34.84 | 35.22 | 1,150,089 | +0.25(+0.71%) |
Aug 30, 2016 | 35.32 | 35.56 | 34.84 | 34.98 | 664,925 | -0.34(-0.96%) |
Aug 29, 2016 | 34.88 | 35.35 | 34.88 | 35.32 | 529,016 | +0.48(+1.38%) |
Aug 26, 2016 | 35.41 | 35.59 | 34.69 | 34.84 | 441,657 | -0.54(-1.53%) |
Aug 25, 2016 | 35.16 | 35.46 | 34.98 | 35.38 | 708,461 | +0.26(+0.75%) |
Aug 24, 2016 | 35.21 | 35.21 | 34.83 | 35.11 | 548,071 | -0.05(-0.13%) |
Aug 23, 2016 | 35.36 | 35.49 | 35.13 | 35.16 | 684,408 | -0.08(-0.22%) |
Aug 22, 2016 | 35.22 | 35.39 | 35.08 | 35.24 | 536,721 | +0.01(+0.02%) |
Aug 19, 2016 | 35.17 | 35.26 | 34.90 | 35.23 | 953,609 | -0.06(-0.18%) |
Aug 18, 2016 | 34.52 | 35.29 | 34.34 | 35.29 | 917,727 | +0.88(+2.57%) |
Aug 17, 2016 | 34.34 | 34.47 | 33.94 | 34.41 | 1,173,730 | +0.05(+0.16%) |
Aug 16, 2016 | 35.22 | 35.26 | 34.34 | 34.36 | 961,886 | -0.96(-2.72%) |
Aug 15, 2016 | 35.56 | 35.74 | 35.32 | 35.32 | 967,967 | -0.19(-0.55%) |
Aug 12, 2016 | 35.64 | 35.90 | 35.46 | 35.51 | 705,226 | -0.04(-0.11%) |
Aug 11, 2016 | 35.77 | 35.77 | 35.50 | 35.55 | 1,138,551 | -0.19(-0.52%) |
Aug 10, 2016 | 35.70 | 35.87 | 35.62 | 35.73 | 727,602 | +0.00(+0.00%) |
Aug 09, 2016 | 35.67 | 35.87 | 35.56 | 35.73 | 882,425 | +0.07(+0.20%) |
Aug 08, 2016 | 35.53 | 35.87 | 35.35 | 35.66 | 828,914 | +0.04(+0.11%) |
Aug 05, 2016 | 35.85 | 35.90 | 35.60 | 35.63 | 632,913 | -0.17(-0.48%) |
Aug 04, 2016 | 35.68 | 36.04 | 35.60 | 35.80 | 609,175 | +0.05(+0.15%) |
Aug 03, 2016 | 35.63 | 35.90 | 35.19 | 35.74 | 1,185,100 | +0.05(+0.13%) |
Aug 02, 2016 | 35.29 | 35.80 | 34.95 | 35.70 | 1,191,866 | +0.81(+2.33%) |
Aug 01, 2016 | 34.98 | 35.08 | 34.72 | 34.88 | 1,037,480 | -0.17(-0.49%) |
Jul 29, 2016 | 35.00 | 35.15 | 34.86 | 35.05 | 1,701,501 | +0.00(+0.00%) |
Jul 28, 2016 | 34.60 | 35.16 | 34.60 | 35.05 | 876,904 | +0.49(+1.41%) |
Jul 27, 2016 | 34.91 | 34.96 | 34.32 | 34.56 | 592,134 | -0.28(-0.80%) |
Jul 26, 2016 | 34.87 | 34.98 | 34.74 | 34.84 | 717,103 | -0.08(-0.22%) |
Jul 25, 2016 | 35.01 | 35.19 | 34.76 | 34.92 | 623,468 | -0.26(-0.73%) |
Jul 22, 2016 | 34.83 | 35.22 | 34.74 | 35.18 | 770,179 | +0.36(+1.05%) |
Jul 21, 2016 | 34.77 | 34.82 | 34.59 | 34.81 | 959,333 | -0.01(-0.02%) |
Jul 20, 2016 | 34.85 | 34.87 | 34.70 | 34.82 | 651,320 | +0.00(+0.00%) |
Jul 19, 2016 | 34.98 | 35.02 | 34.68 | 34.82 | 532,771 | -0.07(-0.20%) |
Jul 18, 2016 | 34.92 | 34.94 | 34.70 | 34.89 | 1,038,703 | +0.02(+0.07%) |
Jul 15, 2016 | 34.88 | 34.95 | 34.67 | 34.87 | 815,806 | +0.02(+0.04%) |
Jul 14, 2016 | 35.02 | 35.18 | 34.81 | 34.85 | 1,283,106 | -0.38(-1.08%) |
Jul 13, 2016 | 35.07 | 35.29 | 35.04 | 35.23 | 1,116,698 | +0.36(+1.02%) |
Jul 12, 2016 | 34.86 | 35.20 | 34.81 | 34.87 | 1,241,122 | -0.02(-0.07%) |
Jul 11, 2016 | 34.57 | 34.91 | 34.30 | 34.90 | 1,230,970 | +0.25(+0.72%) |
Jul 08, 2016 | 34.61 | 34.70 | 34.70 | 34.65 | 1,177,898 | -0.05(-0.13%) |
Jul 07, 2016 | 35.25 | 35.26 | 34.58 | 34.70 | 932,318 | -0.59(-1.67%) |
Jul 06, 2016 | 34.78 | 35.35 | 34.72 | 35.28 | 2,261,442 | +0.53(+1.54%) |
Jul 05, 2016 | 35.02 | 35.08 | 34.54 | 34.75 | 1,958,514 | -0.27(-0.77%) |