Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.06 | 37.68 | 36.43 | 37.33 | 91,721 | +0.51(+1.38%) |
Sep 29, 2016 | 38.09 | 38.26 | 36.77 | 36.82 | 58,974 | -1.47(-3.83%) |
Sep 28, 2016 | 38.27 | 38.62 | 37.92 | 38.28 | 56,631 | +0.01(+0.03%) |
Sep 27, 2016 | 37.89 | 38.46 | 37.72 | 38.27 | 35,303 | +0.33(+0.86%) |
Sep 26, 2016 | 38.40 | 39.10 | 37.45 | 37.95 | 77,502 | -0.86(-2.23%) |
Sep 23, 2016 | 38.86 | 38.98 | 38.59 | 38.81 | 35,401 | -0.05(-0.12%) |
Sep 22, 2016 | 39.18 | 39.23 | 38.80 | 38.86 | 64,220 | +0.00(+0.00%) |
Sep 21, 2016 | 39.01 | 39.48 | 38.77 | 38.86 | 49,050 | +0.00(+0.00%) |
Sep 20, 2016 | 39.21 | 39.21 | 38.77 | 38.86 | 32,968 | -0.07(-0.17%) |
Sep 19, 2016 | 38.71 | 39.24 | 38.47 | 38.93 | 50,346 | +0.55(+1.44%) |
Sep 16, 2016 | 38.55 | 39.04 | 38.37 | 38.38 | 111,645 | -0.18(-0.46%) |
Sep 15, 2016 | 38.45 | 39.29 | 38.31 | 38.55 | 88,924 | +0.00(+0.00%) |
Sep 14, 2016 | 38.71 | 38.89 | 38.38 | 38.55 | 61,835 | -0.01(-0.02%) |
Sep 13, 2016 | 38.67 | 38.84 | 38.32 | 38.56 | 36,932 | -0.47(-1.20%) |
Sep 12, 2016 | 38.60 | 39.25 | 38.60 | 39.03 | 48,591 | +0.19(+0.49%) |
Sep 09, 2016 | 39.59 | 39.70 | 38.84 | 38.84 | 27,727 | -1.30(-3.25%) |
Sep 08, 2016 | 40.17 | 40.30 | 39.82 | 40.15 | 17,084 | -0.15(-0.38%) |
Sep 07, 2016 | 39.48 | 40.30 | 39.47 | 40.30 | 39,541 | +0.83(+2.12%) |
Sep 06, 2016 | 39.63 | 39.82 | 39.09 | 39.46 | 78,276 | -0.30(-0.75%) |
Sep 02, 2016 | 38.95 | 39.76 | 39.76 | 39.76 | 36,789 | +0.83(+2.14%) |
Sep 01, 2016 | 39.01 | 39.15 | 38.11 | 38.93 | 56,040 | -0.22(-0.56%) |
Aug 31, 2016 | 39.56 | 39.64 | 38.93 | 39.15 | 44,462 | -0.56(-1.42%) |
Aug 30, 2016 | 39.42 | 39.84 | 39.42 | 39.71 | 18,996 | +0.24(+0.60%) |
Aug 29, 2016 | 39.27 | 39.60 | 39.27 | 39.47 | 25,496 | +0.01(+0.02%) |
Aug 26, 2016 | 39.62 | 39.71 | 39.32 | 39.46 | 33,409 | -0.01(-0.02%) |
Aug 25, 2016 | 38.36 | 39.63 | 38.30 | 39.47 | 62,445 | +0.76(+1.97%) |
Aug 24, 2016 | 38.40 | 38.72 | 38.18 | 38.71 | 43,272 | +0.25(+0.65%) |
Aug 23, 2016 | 38.47 | 38.83 | 38.11 | 38.46 | 35,608 | -0.04(-0.10%) |
Aug 22, 2016 | 38.36 | 38.53 | 38.14 | 38.50 | 24,959 | -0.18(-0.47%) |
Aug 19, 2016 | 38.16 | 38.92 | 38.11 | 38.68 | 90,762 | +0.51(+1.33%) |
Aug 18, 2016 | 37.62 | 38.25 | 37.29 | 38.17 | 39,129 | +0.50(+1.32%) |
Aug 17, 2016 | 37.79 | 38.04 | 37.32 | 37.68 | 28,803 | -0.23(-0.60%) |
Aug 16, 2016 | 37.77 | 38.09 | 37.62 | 37.91 | 45,919 | -0.02(-0.05%) |
Aug 15, 2016 | 38.12 | 38.12 | 37.74 | 37.92 | 113,456 | +0.10(+0.25%) |
Aug 12, 2016 | 37.80 | 38.12 | 37.68 | 37.83 | 39,757 | -0.10(-0.25%) |
Aug 11, 2016 | 37.96 | 38.19 | 37.53 | 37.92 | 55,585 | +0.01(+0.03%) |
Aug 10, 2016 | 38.11 | 38.19 | 37.78 | 37.91 | 34,251 | -0.19(-0.50%) |
Aug 09, 2016 | 38.12 | 38.25 | 37.36 | 38.11 | 24,140 | +0.16(+0.43%) |
Aug 08, 2016 | 37.88 | 38.15 | 37.86 | 37.94 | 22,033 | -0.17(-0.45%) |
Aug 05, 2016 | 37.87 | 38.66 | 37.87 | 38.12 | 53,435 | +0.05(+0.13%) |
Aug 04, 2016 | 37.74 | 38.47 | 37.74 | 38.07 | 55,296 | -0.01(-0.03%) |
Aug 03, 2016 | 37.85 | 38.19 | 37.81 | 38.08 | 51,966 | +0.04(+0.10%) |
Aug 02, 2016 | 38.72 | 38.76 | 38.03 | 38.04 | 43,579 | -0.54(-1.41%) |
Aug 01, 2016 | 38.98 | 39.88 | 38.25 | 38.58 | 85,250 | -0.52(-1.32%) |
Jul 29, 2016 | 39.11 | 39.77 | 38.03 | 39.10 | 106,591 | -0.35(-0.90%) |
Jul 28, 2016 | 37.06 | 40.13 | 36.74 | 39.45 | 164,788 | +2.86(+7.80%) |
Jul 27, 2016 | 36.16 | 37.01 | 36.16 | 36.60 | 28,347 | +0.11(+0.31%) |
Jul 26, 2016 | 36.05 | 36.49 | 36.05 | 36.48 | 20,924 | +0.10(+0.26%) |
Jul 25, 2016 | 36.40 | 36.50 | 36.28 | 36.39 | 8,355 | +0.01(+0.03%) |
Jul 22, 2016 | 36.49 | 36.79 | 36.27 | 36.38 | 12,922 | -0.04(-0.10%) |
Jul 21, 2016 | 36.43 | 36.52 | 36.23 | 36.42 | 18,127 | -0.32(-0.86%) |
Jul 20, 2016 | 36.20 | 36.81 | 35.41 | 36.73 | 12,239 | +0.64(+1.77%) |
Jul 19, 2016 | 36.43 | 36.57 | 35.96 | 36.09 | 24,300 | -0.28(-0.76%) |
Jul 18, 2016 | 36.45 | 36.77 | 36.19 | 36.37 | 29,821 | -0.32(-0.89%) |
Jul 15, 2016 | 36.84 | 37.01 | 36.33 | 36.69 | 25,865 | +0.08(+0.21%) |
Jul 14, 2016 | 36.25 | 36.87 | 35.99 | 36.62 | 30,953 | +0.39(+1.08%) |
Jul 13, 2016 | 36.00 | 36.32 | 35.77 | 36.22 | 35,157 | +0.23(+0.64%) |
Jul 12, 2016 | 35.67 | 36.33 | 35.39 | 35.99 | 47,451 | +0.32(+0.91%) |
Jul 11, 2016 | 35.52 | 35.89 | 35.18 | 35.67 | 25,612 | +0.14(+0.40%) |
Jul 08, 2016 | 35.24 | 35.58 | 35.08 | 35.53 | 25,426 | +0.45(+1.28%) |
Jul 07, 2016 | 35.08 | 35.31 | 34.66 | 35.08 | 26,658 | -0.03(-0.08%) |
Jul 05, 2016 | 35.35 | 35.76 | 35.07 | 35.11 | 33,822 | -0.32(-0.89%) |