Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.54 | 36.41 | 35.42 | 36.25 | 35,472 | +0.70(+1.98%) |
Sep 29, 2016 | 35.45 | 35.81 | 35.30 | 35.54 | 44,320 | +0.03(+0.09%) |
Sep 28, 2016 | 35.39 | 35.61 | 35.01 | 35.51 | 37,734 | +0.32(+0.91%) |
Sep 27, 2016 | 34.71 | 35.50 | 34.71 | 35.19 | 50,620 | +0.48(+1.38%) |
Sep 26, 2016 | 34.65 | 34.93 | 34.65 | 34.71 | 60,907 | -0.29(-0.84%) |
Sep 23, 2016 | 35.09 | 35.26 | 34.83 | 35.01 | 42,641 | -0.36(-1.03%) |
Sep 22, 2016 | 34.55 | 35.52 | 34.55 | 35.37 | 34,134 | +0.81(+2.35%) |
Sep 21, 2016 | 34.17 | 34.60 | 33.85 | 34.56 | 44,961 | +0.55(+1.62%) |
Sep 20, 2016 | 33.97 | 34.31 | 33.79 | 34.01 | 59,114 | +0.03(+0.09%) |
Sep 19, 2016 | 33.94 | 34.14 | 33.75 | 33.98 | 30,358 | +0.01(+0.04%) |
Sep 16, 2016 | 34.60 | 35.52 | 33.80 | 33.96 | 90,992 | -0.49(-1.43%) |
Sep 15, 2016 | 34.63 | 34.78 | 34.37 | 34.46 | 25,356 | +0.04(+0.13%) |
Sep 14, 2016 | 35.04 | 35.35 | 34.33 | 34.41 | 31,431 | -0.89(-2.52%) |
Sep 13, 2016 | 35.77 | 35.89 | 35.13 | 35.30 | 25,263 | -0.89(-2.46%) |
Sep 12, 2016 | 35.93 | 36.25 | 35.12 | 36.19 | 28,563 | +0.29(+0.80%) |
Sep 09, 2016 | 35.94 | 36.27 | 35.88 | 35.90 | 27,341 | -0.52(-1.42%) |
Sep 08, 2016 | 36.51 | 36.52 | 36.30 | 36.42 | 42,277 | +0.02(+0.05%) |
Sep 07, 2016 | 36.32 | 36.70 | 36.23 | 36.40 | 28,160 | +0.07(+0.19%) |
Sep 06, 2016 | 37.03 | 37.04 | 36.22 | 36.33 | 44,362 | -0.74(-1.99%) |
Sep 02, 2016 | 36.55 | 37.07 | 37.07 | 37.07 | 12,815 | +0.58(+1.58%) |
Sep 01, 2016 | 36.93 | 36.94 | 36.27 | 36.49 | 26,880 | -0.14(-0.38%) |
Aug 31, 2016 | 36.88 | 37.52 | 36.62 | 36.63 | 63,016 | -0.12(-0.31%) |
Aug 30, 2016 | 36.37 | 36.90 | 36.30 | 36.75 | 39,775 | -0.05(-0.14%) |
Aug 29, 2016 | 36.40 | 37.19 | 36.15 | 36.80 | 38,663 | +0.40(+1.09%) |
Aug 26, 2016 | 37.36 | 37.37 | 36.22 | 36.40 | 91,763 | -0.82(-2.19%) |
Aug 25, 2016 | 36.33 | 37.28 | 35.20 | 37.22 | 45,345 | +0.65(+1.78%) |
Aug 24, 2016 | 36.13 | 36.63 | 35.98 | 36.57 | 32,519 | +0.31(+0.84%) |
Aug 23, 2016 | 35.03 | 36.29 | 35.03 | 36.26 | 42,732 | +1.33(+3.79%) |
Aug 22, 2016 | 34.82 | 34.99 | 34.74 | 34.94 | 29,115 | -0.08(-0.24%) |
Aug 19, 2016 | 34.77 | 35.03 | 33.62 | 35.02 | 42,139 | +0.30(+0.86%) |
Aug 18, 2016 | 34.01 | 34.78 | 33.87 | 34.72 | 34,634 | +0.86(+2.54%) |
Aug 17, 2016 | 34.19 | 34.19 | 33.80 | 33.86 | 20,633 | -0.32(-0.93%) |
Aug 16, 2016 | 33.73 | 34.29 | 33.51 | 34.18 | 33,206 | +0.16(+0.47%) |
Aug 15, 2016 | 33.57 | 34.20 | 33.20 | 34.02 | 19,788 | +0.38(+1.12%) |
Aug 12, 2016 | 33.41 | 34.23 | 33.41 | 33.64 | 14,626 | -0.01(-0.04%) |
Aug 11, 2016 | 33.76 | 33.93 | 33.50 | 33.65 | 20,994 | -0.01(-0.04%) |
Aug 10, 2016 | 33.78 | 33.80 | 33.55 | 33.67 | 17,996 | -0.45(-1.31%) |
Aug 09, 2016 | 34.03 | 34.36 | 34.02 | 34.11 | 18,054 | -0.10(-0.30%) |
Aug 08, 2016 | 33.97 | 34.33 | 33.72 | 34.22 | 22,863 | +0.38(+1.11%) |
Aug 05, 2016 | 33.17 | 33.94 | 33.02 | 33.84 | 26,222 | +0.71(+2.14%) |
Aug 04, 2016 | 32.92 | 33.52 | 32.71 | 33.13 | 14,099 | +0.34(+1.05%) |
Aug 03, 2016 | 32.56 | 32.84 | 32.39 | 32.79 | 16,477 | +0.24(+0.72%) |
Aug 02, 2016 | 33.23 | 33.23 | 32.43 | 32.55 | 19,460 | -0.47(-1.43%) |
Aug 01, 2016 | 33.40 | 33.46 | 32.81 | 33.02 | 37,324 | -0.10(-0.31%) |
Jul 29, 2016 | 33.78 | 33.78 | 33.08 | 33.13 | 28,442 | -0.54(-1.61%) |
Jul 28, 2016 | 33.83 | 33.83 | 32.32 | 33.67 | 26,656 | -0.11(-0.34%) |
Jul 27, 2016 | 33.56 | 34.10 | 33.51 | 33.78 | 15,967 | +0.06(+0.19%) |
Jul 26, 2016 | 33.40 | 33.80 | 32.39 | 33.72 | 19,912 | +0.30(+0.90%) |
Jul 25, 2016 | 34.20 | 34.41 | 33.22 | 33.42 | 53,528 | -1.08(-3.14%) |
Jul 22, 2016 | 34.04 | 34.57 | 34.04 | 34.50 | 44,424 | +0.59(+1.75%) |
Jul 21, 2016 | 34.30 | 34.52 | 33.78 | 33.91 | 27,345 | -0.61(-1.75%) |
Jul 20, 2016 | 34.59 | 34.83 | 33.99 | 34.52 | 20,991 | -0.08(-0.24%) |
Jul 19, 2016 | 34.50 | 34.81 | 34.33 | 34.60 | 33,034 | +0.09(+0.26%) |
Jul 18, 2016 | 33.86 | 34.71 | 33.86 | 34.51 | 23,859 | +0.47(+1.39%) |
Jul 15, 2016 | 34.39 | 34.39 | 33.48 | 34.04 | 27,615 | -0.05(-0.15%) |
Jul 14, 2016 | 34.80 | 34.80 | 33.99 | 34.09 | 30,360 | -0.45(-1.29%) |
Jul 13, 2016 | 34.15 | 34.62 | 33.78 | 34.53 | 43,660 | +0.37(+1.08%) |
Jul 12, 2016 | 33.52 | 34.29 | 33.18 | 34.16 | 40,043 | +0.67(+2.00%) |
Jul 11, 2016 | 32.72 | 33.55 | 32.65 | 33.50 | 37,048 | +0.32(+0.96%) |
Jul 08, 2016 | 32.69 | 33.29 | 32.39 | 33.18 | 34,863 | +0.78(+2.42%) |
Jul 07, 2016 | 32.37 | 32.58 | 32.11 | 32.39 | 16,622 | -0.50(-1.53%) |
Jul 05, 2016 | 32.42 | 33.08 | 32.05 | 32.90 | 34,766 | +0.14(+0.43%) |