Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.03 | 34.38 | 33.71 | 34.25 | 311,029 | +0.54(+1.61%) |
Sep 29, 2016 | 33.89 | 34.35 | 33.67 | 33.71 | 221,582 | -0.45(-1.33%) |
Sep 28, 2016 | 33.88 | 34.18 | 33.60 | 34.16 | 232,906 | +0.25(+0.73%) |
Sep 27, 2016 | 33.48 | 34.07 | 33.30 | 33.91 | 429,744 | +0.42(+1.27%) |
Sep 26, 2016 | 33.06 | 33.57 | 32.92 | 33.49 | 354,474 | +0.19(+0.56%) |
Sep 23, 2016 | 33.23 | 33.54 | 32.97 | 33.30 | 399,142 | -0.06(-0.18%) |
Sep 22, 2016 | 32.70 | 33.54 | 32.56 | 33.36 | 520,941 | +1.04(+3.21%) |
Sep 21, 2016 | 32.06 | 32.38 | 31.70 | 32.33 | 293,929 | +0.40(+1.27%) |
Sep 20, 2016 | 32.61 | 32.61 | 31.68 | 31.92 | 254,998 | -0.63(-1.94%) |
Sep 19, 2016 | 32.65 | 33.41 | 32.45 | 32.55 | 384,830 | +0.13(+0.40%) |
Sep 16, 2016 | 32.97 | 33.01 | 32.11 | 32.42 | 466,895 | -0.76(-2.29%) |
Sep 15, 2016 | 33.40 | 33.67 | 32.97 | 33.18 | 399,705 | -0.33(-0.97%) |
Sep 14, 2016 | 33.80 | 34.06 | 33.41 | 33.51 | 242,716 | -0.30(-0.88%) |
Sep 13, 2016 | 34.57 | 34.79 | 33.68 | 33.81 | 261,311 | -1.15(-3.28%) |
Sep 12, 2016 | 33.99 | 35.06 | 33.80 | 34.95 | 217,683 | +0.68(+1.99%) |
Sep 09, 2016 | 35.65 | 35.65 | 34.14 | 34.27 | 311,027 | -1.63(-4.54%) |
Sep 08, 2016 | 36.19 | 36.19 | 35.84 | 35.90 | 185,993 | -0.36(-0.98%) |
Sep 07, 2016 | 35.66 | 36.40 | 35.51 | 36.25 | 222,795 | +0.63(+1.77%) |
Sep 06, 2016 | 35.63 | 35.71 | 35.14 | 35.62 | 124,053 | +0.12(+0.33%) |
Sep 02, 2016 | 35.49 | 35.50 | 35.50 | 35.50 | 148,118 | +0.32(+0.90%) |
Sep 01, 2016 | 35.41 | 35.79 | 34.89 | 35.19 | 198,150 | -0.25(-0.70%) |
Aug 31, 2016 | 35.66 | 35.66 | 35.05 | 35.43 | 170,195 | -0.23(-0.64%) |
Aug 30, 2016 | 35.04 | 35.73 | 35.03 | 35.66 | 275,356 | +0.65(+1.86%) |
Aug 29, 2016 | 35.28 | 35.55 | 35.00 | 35.01 | 171,137 | -0.23(-0.64%) |
Aug 26, 2016 | 35.52 | 35.81 | 34.98 | 35.24 | 414,275 | -0.14(-0.39%) |
Aug 25, 2016 | 35.03 | 35.54 | 35.00 | 35.38 | 278,900 | +0.21(+0.59%) |
Aug 24, 2016 | 35.44 | 35.44 | 34.98 | 35.17 | 303,788 | -0.42(-1.19%) |
Aug 23, 2016 | 34.55 | 35.82 | 34.45 | 35.59 | 314,073 | +1.18(+3.44%) |
Aug 22, 2016 | 34.18 | 34.54 | 33.82 | 34.41 | 377,607 | +0.16(+0.46%) |
Aug 19, 2016 | 34.27 | 34.36 | 33.94 | 34.25 | 156,203 | -0.14(-0.40%) |
Aug 18, 2016 | 34.38 | 34.50 | 34.06 | 34.39 | 160,040 | +0.08(+0.23%) |
Aug 17, 2016 | 34.58 | 34.70 | 34.13 | 34.31 | 242,272 | -0.36(-1.02%) |
Aug 16, 2016 | 34.75 | 34.85 | 34.61 | 34.66 | 208,516 | -0.22(-0.62%) |
Aug 15, 2016 | 34.60 | 35.22 | 34.46 | 34.88 | 192,486 | +0.41(+1.20%) |
Aug 12, 2016 | 34.95 | 35.02 | 34.25 | 34.47 | 303,608 | -0.50(-1.44%) |
Aug 11, 2016 | 34.98 | 35.20 | 34.58 | 34.97 | 427,507 | +0.24(+0.68%) |
Aug 10, 2016 | 35.36 | 35.36 | 34.46 | 34.73 | 334,675 | -0.55(-1.57%) |
Aug 09, 2016 | 35.20 | 35.33 | 34.95 | 35.29 | 324,561 | +0.19(+0.53%) |
Aug 08, 2016 | 35.52 | 35.56 | 34.99 | 35.10 | 208,605 | -0.25(-0.70%) |
Aug 05, 2016 | 35.24 | 35.66 | 35.20 | 35.35 | 161,594 | +0.32(+0.90%) |
Aug 04, 2016 | 35.29 | 35.31 | 34.47 | 35.03 | 403,589 | -0.35(-0.98%) |
Aug 03, 2016 | 34.72 | 35.53 | 34.69 | 35.38 | 398,910 | +0.52(+1.50%) |
Aug 02, 2016 | 35.67 | 35.67 | 34.46 | 34.85 | 545,430 | -1.41(-3.89%) |
Aug 01, 2016 | 35.79 | 36.26 | 35.64 | 36.26 | 336,995 | +0.35(+0.96%) |
Jul 29, 2016 | 36.80 | 37.11 | 35.65 | 35.92 | 864,419 | -1.14(-3.06%) |
Jul 28, 2016 | 39.46 | 39.67 | 37.03 | 37.05 | 852,108 | -2.97(-7.42%) |
Jul 27, 2016 | 40.23 | 40.69 | 39.77 | 40.02 | 531,531 | +0.06(+0.15%) |
Jul 26, 2016 | 39.33 | 40.08 | 39.04 | 39.97 | 512,529 | +0.72(+1.84%) |
Jul 25, 2016 | 39.49 | 39.93 | 39.22 | 39.24 | 290,358 | -0.38(-0.95%) |
Jul 22, 2016 | 39.37 | 39.78 | 39.05 | 39.62 | 264,103 | +0.24(+0.60%) |
Jul 21, 2016 | 39.52 | 39.86 | 39.10 | 39.38 | 148,220 | -0.09(-0.23%) |
Jul 20, 2016 | 39.04 | 39.68 | 38.93 | 39.47 | 275,419 | +0.45(+1.16%) |
Jul 19, 2016 | 39.48 | 39.62 | 38.97 | 39.02 | 203,890 | -0.40(-1.03%) |
Jul 18, 2016 | 39.54 | 39.63 | 39.03 | 39.42 | 176,327 | -0.13(-0.32%) |
Jul 15, 2016 | 39.49 | 39.73 | 38.83 | 39.55 | 334,838 | +0.27(+0.68%) |
Jul 14, 2016 | 39.78 | 39.83 | 39.24 | 39.28 | 385,005 | -0.26(-0.65%) |
Jul 13, 2016 | 39.71 | 40.16 | 39.15 | 39.54 | 468,973 | +0.10(+0.25%) |
Jul 12, 2016 | 38.97 | 39.61 | 38.81 | 39.44 | 324,711 | +0.69(+1.78%) |
Jul 11, 2016 | 38.66 | 38.79 | 38.02 | 38.75 | 533,791 | -0.64(-1.63%) |
Jul 08, 2016 | 38.83 | 39.89 | 38.43 | 39.39 | 801,597 | +0.97(+2.52%) |
Jul 07, 2016 | 37.92 | 38.49 | 37.76 | 38.43 | 481,422 | +0.42(+1.12%) |
Jul 06, 2016 | 36.89 | 38.00 | 36.62 | 38.00 | 419,610 | +1.00(+2.69%) |
Jul 05, 2016 | 37.20 | 37.20 | 36.49 | 37.00 | 221,647 | -0.41(-1.11%) |