Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.96 | 36.51 | 35.96 | 36.51 | 32,383 | +0.65(+1.80%) |
Sep 29, 2016 | 36.31 | 36.47 | 35.63 | 35.87 | 36,250 | -0.38(-1.05%) |
Sep 28, 2016 | 36.17 | 36.26 | 35.83 | 36.25 | 14,996 | +0.22(+0.60%) |
Sep 27, 2016 | 35.66 | 36.03 | 35.61 | 36.03 | 26,044 | +0.16(+0.44%) |
Sep 26, 2016 | 36.36 | 36.36 | 35.82 | 35.87 | 9,454 | -0.74(-2.03%) |
Sep 23, 2016 | 36.94 | 36.94 | 36.60 | 36.62 | 19,220 | -0.33(-0.91%) |
Sep 22, 2016 | 37.08 | 37.10 | 36.87 | 36.95 | 25,317 | +0.17(+0.46%) |
Sep 21, 2016 | 36.90 | 36.90 | 36.57 | 36.78 | 21,939 | +0.21(+0.57%) |
Sep 20, 2016 | 36.74 | 36.76 | 36.53 | 36.57 | 136,496 | +0.02(+0.05%) |
Sep 19, 2016 | 36.59 | 36.89 | 36.41 | 36.55 | 51,357 | +0.21(+0.58%) |
Sep 16, 2016 | 36.49 | 36.52 | 36.23 | 36.34 | 9,269 | -0.25(-0.69%) |
Sep 15, 2016 | 35.97 | 36.69 | 35.97 | 36.60 | 15,923 | +0.59(+1.63%) |
Sep 14, 2016 | 36.08 | 36.19 | 36.00 | 36.01 | 7,417 | -0.08(-0.22%) |
Sep 13, 2016 | 36.35 | 36.42 | 35.91 | 36.09 | 41,726 | -0.61(-1.66%) |
Sep 12, 2016 | 35.93 | 36.75 | 35.83 | 36.70 | 12,540 | +0.51(+1.40%) |
Sep 09, 2016 | 36.41 | 36.59 | 36.20 | 36.20 | 143,677 | -0.39(-1.05%) |
Sep 08, 2016 | 36.38 | 36.65 | 36.38 | 36.58 | 5,859 | +0.17(+0.48%) |
Sep 07, 2016 | 36.23 | 36.41 | 36.23 | 36.41 | 13,818 | +0.14(+0.39%) |
Sep 06, 2016 | 36.57 | 36.69 | 36.11 | 36.27 | 49,220 | -0.34(-0.93%) |
Sep 02, 2016 | 36.48 | 36.61 | 36.61 | 36.61 | 6,743 | +0.27(+0.75%) |
Sep 01, 2016 | 36.61 | 36.78 | 36.09 | 36.34 | 16,549 | -0.20(-0.55%) |
Aug 31, 2016 | 36.60 | 36.67 | 36.27 | 36.54 | 9,590 | -0.06(-0.16%) |
Aug 30, 2016 | 36.14 | 36.60 | 36.14 | 36.60 | 34,462 | +0.47(+1.30%) |
Aug 29, 2016 | 35.96 | 36.31 | 35.96 | 36.13 | 12,603 | +0.31(+0.85%) |
Aug 26, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 2,487 | +0.14(+0.38%) |
Aug 25, 2016 | 35.55 | 35.68 | 35.55 | 35.68 | 7,105 | +0.12(+0.33%) |
Aug 24, 2016 | 35.66 | 35.78 | 35.57 | 35.57 | 6,843 | -0.12(-0.34%) |
Aug 23, 2016 | 35.76 | 35.80 | 35.69 | 35.69 | 15,748 | +0.11(+0.32%) |
Aug 22, 2016 | 35.51 | 35.63 | 35.44 | 35.57 | 16,173 | -0.08(-0.24%) |
Aug 19, 2016 | 35.50 | 35.68 | 35.46 | 35.66 | 80,316 | +0.09(+0.26%) |
Aug 18, 2016 | 35.43 | 35.61 | 35.40 | 35.57 | 9,208 | +0.09(+0.25%) |
Aug 17, 2016 | 35.34 | 35.52 | 35.17 | 35.48 | 22,426 | +0.15(+0.42%) |
Aug 16, 2016 | 35.37 | 35.50 | 35.32 | 35.33 | 24,574 | -0.11(-0.32%) |
Aug 15, 2016 | 35.08 | 35.46 | 35.08 | 35.44 | 27,400 | +0.46(+1.33%) |
Aug 12, 2016 | 34.79 | 34.98 | 34.73 | 34.98 | 27,667 | -0.07(-0.20%) |
Aug 11, 2016 | 34.98 | 35.07 | 34.98 | 35.05 | 47,370 | +0.13(+0.38%) |
Aug 10, 2016 | 35.09 | 35.09 | 34.83 | 34.92 | 43,419 | -0.18(-0.50%) |
Aug 09, 2016 | 35.12 | 35.22 | 35.07 | 35.09 | 46,397 | +0.01(+0.03%) |
Aug 08, 2016 | 35.15 | 35.26 | 35.02 | 35.08 | 110,773 | +0.00(+0.00%) |
Aug 05, 2016 | 34.64 | 35.11 | 34.64 | 35.08 | 67,038 | +0.71(+2.06%) |
Aug 04, 2016 | 34.31 | 34.41 | 34.28 | 34.38 | 8,922 | +0.05(+0.15%) |
Aug 03, 2016 | 33.73 | 34.45 | 33.73 | 34.32 | 47,372 | +0.65(+1.92%) |
Aug 02, 2016 | 34.01 | 34.17 | 33.55 | 33.68 | 27,739 | -0.49(-1.43%) |
Aug 01, 2016 | 34.29 | 34.38 | 34.09 | 34.17 | 10,555 | -0.13(-0.38%) |
Jul 29, 2016 | 34.07 | 34.34 | 34.07 | 34.30 | 21,617 | +0.01(+0.03%) |
Jul 28, 2016 | 34.18 | 34.38 | 34.06 | 34.29 | 32,802 | +0.07(+0.20%) |
Jul 27, 2016 | 34.05 | 34.31 | 34.05 | 34.22 | 30,868 | +0.19(+0.57%) |
Jul 26, 2016 | 33.81 | 34.03 | 33.79 | 34.03 | 17,042 | +0.17(+0.51%) |
Jul 25, 2016 | 33.82 | 33.87 | 33.73 | 33.85 | 17,780 | -0.01(-0.04%) |
Jul 22, 2016 | 33.69 | 33.88 | 33.67 | 33.87 | 12,642 | +0.21(+0.62%) |
Jul 21, 2016 | 33.76 | 33.76 | 33.54 | 33.66 | 9,109 | -0.11(-0.34%) |
Jul 20, 2016 | 33.86 | 33.86 | 33.49 | 33.77 | 10,131 | +0.13(+0.39%) |
Jul 19, 2016 | 33.46 | 33.80 | 33.40 | 33.64 | 87,227 | +0.03(+0.08%) |
Jul 18, 2016 | 33.57 | 33.65 | 33.50 | 33.61 | 12,086 | +0.10(+0.29%) |
Jul 15, 2016 | 33.58 | 33.58 | 33.30 | 33.52 | 14,346 | +0.11(+0.34%) |
Jul 14, 2016 | 33.41 | 33.43 | 33.32 | 33.41 | 23,537 | +0.52(+1.60%) |
Jul 13, 2016 | 33.08 | 33.08 | 32.70 | 32.88 | 11,978 | -0.13(-0.40%) |
Jul 12, 2016 | 32.56 | 33.07 | 32.56 | 33.01 | 44,429 | +0.76(+2.36%) |
Jul 11, 2016 | 32.28 | 32.34 | 32.18 | 32.25 | 18,511 | +0.19(+0.60%) |
Jul 08, 2016 | 31.89 | 32.13 | 31.46 | 32.06 | 36,343 | +0.60(+1.89%) |
Jul 07, 2016 | 31.50 | 31.50 | 31.18 | 31.46 | 8,874 | +0.39(+1.27%) |
Jul 06, 2016 | 30.65 | 31.16 | 30.60 | 31.07 | 72,334 | +0.20(+0.65%) |
Jul 05, 2016 | 31.10 | 31.10 | 30.68 | 30.87 | 22,120 | -0.52(-1.64%) |