Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.42 | 35.70 | 35.40 | 35.62 | 145,345 | +0.33(+0.93%) |
Sep 29, 2016 | 35.48 | 35.58 | 35.20 | 35.29 | 150,173 | -0.21(-0.59%) |
Sep 28, 2016 | 35.45 | 35.50 | 35.35 | 35.50 | 55,939 | +0.08(+0.23%) |
Sep 27, 2016 | 35.13 | 35.44 | 35.13 | 35.42 | 65,293 | +0.32(+0.91%) |
Sep 26, 2016 | 35.37 | 35.38 | 35.09 | 35.10 | 65,149 | -0.48(-1.35%) |
Sep 23, 2016 | 35.58 | 35.64 | 35.53 | 35.58 | 169,148 | -0.03(-0.07%) |
Sep 22, 2016 | 35.43 | 35.64 | 35.43 | 35.61 | 74,968 | +0.27(+0.77%) |
Sep 21, 2016 | 35.15 | 35.34 | 34.97 | 35.33 | 70,310 | +0.26(+0.73%) |
Sep 20, 2016 | 35.13 | 35.18 | 35.01 | 35.08 | 139,146 | +0.06(+0.18%) |
Sep 19, 2016 | 35.18 | 35.23 | 34.94 | 35.01 | 65,074 | -0.09(-0.25%) |
Sep 16, 2016 | 35.18 | 35.18 | 35.03 | 35.10 | 74,807 | -0.08(-0.24%) |
Sep 15, 2016 | 34.85 | 35.21 | 34.75 | 35.18 | 117,758 | +0.31(+0.89%) |
Sep 14, 2016 | 34.99 | 35.11 | 34.85 | 34.88 | 105,978 | -0.10(-0.28%) |
Sep 13, 2016 | 35.22 | 35.24 | 34.89 | 34.97 | 124,498 | -0.47(-1.33%) |
Sep 12, 2016 | 34.81 | 35.47 | 34.81 | 35.44 | 152,318 | +0.48(+1.38%) |
Sep 09, 2016 | 35.54 | 35.54 | 34.96 | 34.96 | 872,811 | -0.82(-2.29%) |
Sep 08, 2016 | 35.86 | 35.92 | 35.71 | 35.78 | 113,137 | -0.19(-0.53%) |
Sep 07, 2016 | 35.91 | 35.99 | 35.89 | 35.97 | 118,882 | +0.05(+0.13%) |
Sep 06, 2016 | 35.93 | 35.93 | 35.71 | 35.93 | 117,195 | +0.05(+0.13%) |
Sep 02, 2016 | 35.76 | 35.88 | 35.88 | 35.88 | 170,693 | +0.13(+0.36%) |
Sep 01, 2016 | 35.71 | 35.79 | 35.56 | 35.75 | 120,138 | +0.09(+0.25%) |
Aug 31, 2016 | 35.65 | 35.68 | 35.51 | 35.66 | 56,882 | -0.03(-0.09%) |
Aug 30, 2016 | 35.79 | 35.79 | 35.63 | 35.69 | 139,530 | -0.10(-0.29%) |
Aug 29, 2016 | 35.72 | 35.84 | 35.72 | 35.79 | 107,123 | +0.12(+0.33%) |
Aug 26, 2016 | 35.73 | 35.95 | 35.55 | 35.68 | 143,200 | -0.13(-0.37%) |
Aug 25, 2016 | 35.89 | 35.99 | 35.78 | 35.81 | 89,413 | -0.19(-0.53%) |
Aug 24, 2016 | 36.09 | 36.18 | 35.95 | 36.00 | 73,906 | -0.15(-0.41%) |
Aug 23, 2016 | 36.24 | 36.30 | 36.15 | 36.15 | 87,847 | +0.05(+0.15%) |
Aug 22, 2016 | 36.09 | 36.13 | 36.00 | 36.10 | 152,057 | +0.00(+0.01%) |
Aug 19, 2016 | 36.15 | 36.17 | 36.04 | 36.09 | 234,346 | -0.12(-0.33%) |
Aug 18, 2016 | 36.24 | 36.29 | 36.13 | 36.21 | 75,254 | +0.00(+0.00%) |
Aug 17, 2016 | 36.17 | 36.21 | 36.00 | 36.21 | 111,740 | -0.06(-0.17%) |
Aug 16, 2016 | 36.36 | 36.42 | 36.27 | 36.27 | 71,092 | -0.18(-0.50%) |
Aug 15, 2016 | 36.45 | 36.53 | 36.45 | 36.46 | 74,121 | +0.07(+0.18%) |
Aug 12, 2016 | 36.30 | 36.42 | 36.29 | 36.39 | 60,623 | +0.02(+0.06%) |
Aug 11, 2016 | 36.28 | 36.39 | 36.21 | 36.37 | 69,558 | +0.30(+0.83%) |
Aug 10, 2016 | 36.04 | 36.13 | 36.00 | 36.07 | 82,371 | +0.09(+0.24%) |
Aug 09, 2016 | 35.99 | 36.16 | 35.97 | 35.98 | 61,313 | -0.03(-0.09%) |
Aug 08, 2016 | 36.11 | 36.13 | 35.97 | 36.02 | 68,033 | -0.09(-0.26%) |
Aug 05, 2016 | 36.02 | 36.19 | 36.02 | 36.11 | 223,501 | +0.27(+0.74%) |
Aug 04, 2016 | 35.79 | 35.90 | 35.76 | 35.85 | 48,711 | -0.01(-0.03%) |
Aug 03, 2016 | 35.69 | 35.87 | 35.69 | 35.86 | 59,726 | +0.10(+0.28%) |
Aug 02, 2016 | 36.18 | 36.18 | 35.67 | 35.75 | 241,252 | -0.42(-1.15%) |
Aug 01, 2016 | 36.09 | 36.25 | 36.05 | 36.17 | 146,924 | +0.04(+0.12%) |
Jul 29, 2016 | 36.13 | 36.18 | 36.02 | 36.13 | 171,714 | -0.05(-0.13%) |
Jul 28, 2016 | 36.01 | 36.20 | 35.91 | 36.17 | 82,094 | +0.18(+0.49%) |
Jul 27, 2016 | 36.24 | 36.24 | 35.92 | 36.00 | 71,294 | -0.20(-0.54%) |
Jul 26, 2016 | 36.21 | 36.33 | 36.05 | 36.19 | 54,708 | -0.01(-0.03%) |
Jul 25, 2016 | 36.22 | 36.23 | 36.15 | 36.20 | 43,442 | -0.02(-0.05%) |
Jul 22, 2016 | 36.11 | 36.26 | 36.11 | 36.22 | 110,628 | +0.18(+0.50%) |
Jul 21, 2016 | 36.12 | 36.16 | 35.93 | 36.04 | 299,321 | -0.16(-0.43%) |
Jul 20, 2016 | 36.14 | 36.23 | 36.06 | 36.20 | 93,782 | +0.12(+0.34%) |
Jul 19, 2016 | 35.99 | 36.11 | 35.97 | 36.08 | 143,283 | -0.08(-0.22%) |
Jul 18, 2016 | 36.03 | 36.24 | 36.03 | 36.16 | 80,626 | +0.13(+0.36%) |
Jul 15, 2016 | 36.30 | 36.30 | 35.98 | 36.03 | 170,850 | -0.18(-0.50%) |
Jul 14, 2016 | 36.23 | 36.31 | 36.16 | 36.21 | 86,115 | +0.22(+0.62%) |
Jul 13, 2016 | 36.12 | 36.16 | 35.95 | 35.99 | 234,784 | -0.11(-0.31%) |
Jul 12, 2016 | 36.13 | 36.15 | 36.03 | 36.10 | 305,343 | +0.15(+0.42%) |
Jul 11, 2016 | 35.81 | 36.01 | 35.81 | 35.95 | 114,823 | +0.22(+0.60%) |
Jul 08, 2016 | 35.39 | 35.74 | 35.17 | 35.73 | 259,855 | +0.56(+1.60%) |
Jul 07, 2016 | 35.04 | 35.18 | 35.01 | 35.17 | 132,426 | +0.14(+0.40%) |
Jul 06, 2016 | 34.66 | 35.03 | 34.59 | 35.03 | 119,489 | +0.23(+0.67%) |
Jul 05, 2016 | 34.82 | 34.86 | 34.62 | 34.80 | 261,698 | -0.19(-0.54%) |