Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.29 | 36.47 | 36.29 | 36.47 | 2,085 | +0.24(+0.66%) |
Sep 29, 2016 | 36.60 | 36.60 | 36.23 | 36.23 | 618 | +0.40(+1.10%) |
Sep 28, 2016 | 35.84 | 35.84 | 35.84 | 35.84 | 6 | +0.00(+0.00%) |
Sep 27, 2016 | 35.85 | 35.97 | 35.06 | 35.84 | 2,946 | +1.32(+3.82%) |
Sep 26, 2016 | 34.52 | 34.52 | 34.52 | 34.52 | 602 | -1.05(-2.96%) |
Sep 23, 2016 | 35.44 | 35.57 | 35.44 | 35.57 | 330 | -0.37(-1.04%) |
Sep 22, 2016 | 36.18 | 36.18 | 35.94 | 35.94 | 492 | +0.83(+2.35%) |
Sep 21, 2016 | 35.56 | 35.56 | 35.12 | 35.12 | 787 | -0.09(-0.25%) |
Sep 20, 2016 | 35.19 | 35.21 | 35.19 | 35.21 | 3,089 | +0.28(+0.79%) |
Sep 19, 2016 | 35.02 | 35.02 | 34.93 | 34.93 | 461 | -0.14(-0.39%) |
Sep 16, 2016 | 34.66 | 35.07 | 34.66 | 35.07 | 950 | +0.04(+0.11%) |
Sep 15, 2016 | 34.76 | 35.03 | 34.76 | 35.03 | 670 | +0.77(+2.24%) |
Sep 14, 2016 | 34.64 | 34.64 | 34.26 | 34.26 | 595 | -0.35(-1.00%) |
Sep 12, 2016 | 34.55 | 34.61 | 34.61 | 34.61 | 20 | -0.84(-2.36%) |
Sep 09, 2016 | 35.71 | 35.71 | 35.18 | 35.45 | 5,171 | -0.21(-0.59%) |
Sep 08, 2016 | 35.66 | 35.66 | 35.66 | 35.66 | 440 | -0.25(-0.69%) |
Sep 06, 2016 | 36.18 | 35.90 | 35.90 | 35.90 | 32 | +1.01(+2.90%) |
Sep 02, 2016 | 35.80 | 34.89 | 34.89 | 34.89 | 980 | -0.34(-0.95%) |
Sep 01, 2016 | 35.17 | 35.23 | 35.17 | 35.23 | 822 | +0.53(+1.53%) |
Aug 31, 2016 | 35.41 | 35.42 | 34.70 | 34.70 | 584 | -0.66(-1.86%) |
Aug 30, 2016 | 35.78 | 35.78 | 35.11 | 35.36 | 2,067 | +0.27(+0.78%) |
Aug 29, 2016 | 34.89 | 35.11 | 34.89 | 35.08 | 2,606 | -0.15(-0.43%) |
Aug 26, 2016 | 35.79 | 35.79 | 34.83 | 35.23 | 1,282 | -0.06(-0.18%) |
Aug 25, 2016 | 34.79 | 35.30 | 34.79 | 35.30 | 731 | +0.12(+0.34%) |
Aug 24, 2016 | 35.12 | 35.29 | 34.84 | 35.18 | 4,496 | -0.35(-0.98%) |
Aug 23, 2016 | 35.04 | 35.78 | 35.04 | 35.53 | 10,508 | +0.07(+0.21%) |
Aug 22, 2016 | 34.46 | 35.79 | 34.46 | 35.45 | 4,100 | +0.17(+0.49%) |
Aug 19, 2016 | 35.28 | 35.28 | 35.28 | 35.28 | 220 | -0.02(-0.05%) |
Aug 18, 2016 | 34.34 | 35.30 | 34.34 | 35.30 | 1,284 | +0.05(+0.14%) |
Aug 16, 2016 | 34.89 | 35.25 | 35.25 | 35.25 | 77 | +0.27(+0.76%) |
Aug 15, 2016 | 35.31 | 35.31 | 34.52 | 34.99 | 5,478 | +0.26(+0.74%) |
Aug 12, 2016 | 34.02 | 34.89 | 34.02 | 34.73 | 7,725 | +0.54(+1.59%) |
Aug 11, 2016 | 34.19 | 34.19 | 34.19 | 34.19 | 583 | -0.64(-1.85%) |
Aug 10, 2016 | 34.83 | 34.83 | 34.83 | 34.83 | 247 | +0.33(+0.96%) |
Aug 09, 2016 | 34.67 | 35.02 | 34.50 | 34.50 | 2,591 | +0.13(+0.37%) |
Aug 08, 2016 | 34.14 | 34.37 | 34.14 | 34.37 | 648 | +0.50(+1.48%) |
Aug 03, 2016 | 33.88 | 33.87 | 33.87 | 33.87 | 220 | -0.16(-0.47%) |
Aug 02, 2016 | 34.16 | 34.16 | 33.89 | 34.03 | 662 | -0.29(-0.84%) |
Aug 01, 2016 | 34.33 | 34.38 | 34.28 | 34.32 | 1,080 | -0.20(-0.57%) |
Jul 29, 2016 | 34.52 | 34.52 | 34.52 | 34.52 | 277 | +0.14(+0.40%) |
Jul 28, 2016 | 34.38 | 34.38 | 34.38 | 34.38 | 251 | +0.17(+0.49%) |
Jul 27, 2016 | 33.59 | 34.21 | 33.09 | 34.21 | 1,855 | +0.32(+0.94%) |
Jul 26, 2016 | 33.26 | 33.89 | 33.26 | 33.89 | 2,369 | +0.14(+0.42%) |
Jul 25, 2016 | 33.18 | 33.97 | 33.18 | 33.75 | 2,484 | +0.34(+1.00%) |
Jul 22, 2016 | 33.87 | 33.87 | 33.42 | 33.42 | 1,511 | -0.06(-0.17%) |
Jul 21, 2016 | 33.78 | 33.95 | 33.46 | 33.47 | 1,058 | +0.01(+0.03%) |
Jul 19, 2016 | 33.99 | 33.46 | 33.46 | 33.46 | 26 | -0.28(-0.82%) |
Jul 18, 2016 | 33.32 | 33.78 | 33.32 | 33.74 | 2,550 | +0.07(+0.22%) |
Jul 15, 2016 | 33.15 | 33.78 | 32.86 | 33.66 | 2,640 | -0.44(-1.29%) |
Jul 14, 2016 | 33.67 | 34.10 | 33.67 | 34.10 | 579 | +0.62(+1.86%) |
Jul 13, 2016 | 33.42 | 33.58 | 33.36 | 33.48 | 784 | -0.18(-0.55%) |
Jul 12, 2016 | 33.81 | 33.95 | 32.94 | 33.66 | 6,163 | +0.66(+2.00%) |
Jul 11, 2016 | 32.74 | 33.37 | 32.74 | 33.00 | 8,612 | +0.27(+0.81%) |
Jul 08, 2016 | 31.47 | 32.74 | 31.48 | 32.74 | 6,780 | +1.26(+4.00%) |
Jul 06, 2016 | 31.35 | 31.48 | 31.48 | 31.48 | 84 | -0.06(-0.20%) |
Jul 05, 2016 | 31.44 | 31.54 | 31.44 | 31.54 | 823 | -0.93(-2.86%) |