Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.28 | 36.46 | 36.16 | 36.33 | 31,695 | +0.30(+0.83%) |
Sep 29, 2016 | 36.24 | 36.36 | 35.97 | 36.03 | 114,563 | -0.28(-0.78%) |
Sep 28, 2016 | 36.42 | 36.42 | 36.14 | 36.32 | 49,347 | +0.01(+0.04%) |
Sep 27, 2016 | 36.08 | 36.31 | 36.00 | 36.30 | 39,646 | +0.29(+0.80%) |
Sep 26, 2016 | 36.25 | 36.25 | 36.01 | 36.01 | 47,536 | -0.28(-0.77%) |
Sep 23, 2016 | 36.48 | 36.48 | 36.29 | 36.29 | 34,409 | -0.22(-0.59%) |
Sep 22, 2016 | 36.51 | 36.58 | 36.43 | 36.51 | 153,742 | +0.23(+0.64%) |
Sep 21, 2016 | 36.11 | 36.29 | 35.89 | 36.28 | 36,505 | +0.41(+1.15%) |
Sep 20, 2016 | 36.00 | 36.00 | 35.78 | 35.86 | 110,465 | +0.09(+0.25%) |
Sep 19, 2016 | 35.94 | 35.98 | 35.70 | 35.77 | 52,752 | +0.02(+0.05%) |
Sep 16, 2016 | 35.93 | 35.93 | 35.61 | 35.76 | 34,251 | -0.14(-0.38%) |
Sep 15, 2016 | 35.55 | 35.95 | 35.54 | 35.89 | 43,148 | +0.38(+1.06%) |
Sep 14, 2016 | 35.69 | 35.72 | 35.47 | 35.51 | 34,346 | -0.09(-0.25%) |
Sep 13, 2016 | 35.72 | 35.81 | 35.49 | 35.60 | 59,515 | -0.45(-1.25%) |
Sep 12, 2016 | 35.54 | 36.06 | 35.39 | 36.05 | 53,662 | +0.49(+1.37%) |
Sep 09, 2016 | 36.10 | 36.10 | 35.57 | 35.57 | 33,114 | -0.81(-2.23%) |
Sep 08, 2016 | 36.63 | 36.63 | 36.37 | 36.38 | 22,466 | -0.20(-0.54%) |
Sep 07, 2016 | 36.77 | 36.77 | 36.52 | 36.58 | 39,620 | -0.13(-0.34%) |
Sep 06, 2016 | 36.82 | 36.82 | 36.57 | 36.70 | 143,233 | +0.03(+0.07%) |
Sep 02, 2016 | 36.76 | 36.68 | 36.68 | 36.68 | 19,990 | +0.14(+0.39%) |
Sep 01, 2016 | 36.58 | 36.58 | 36.24 | 36.53 | 31,547 | +0.04(+0.11%) |
Aug 31, 2016 | 36.68 | 36.68 | 36.37 | 36.49 | 31,946 | -0.09(-0.25%) |
Aug 30, 2016 | 36.74 | 36.74 | 36.51 | 36.59 | 62,913 | -0.11(-0.29%) |
Aug 29, 2016 | 36.65 | 36.71 | 36.62 | 36.69 | 23,546 | +0.15(+0.42%) |
Aug 26, 2016 | 36.69 | 36.83 | 36.45 | 36.54 | 27,968 | -0.03(-0.07%) |
Aug 25, 2016 | 36.76 | 36.76 | 36.54 | 36.57 | 36,725 | -0.12(-0.32%) |
Aug 24, 2016 | 36.95 | 36.95 | 36.64 | 36.68 | 39,676 | -0.17(-0.45%) |
Aug 23, 2016 | 37.06 | 37.06 | 36.83 | 36.85 | 45,601 | +0.05(+0.14%) |
Aug 22, 2016 | 36.70 | 36.86 | 36.70 | 36.80 | 37,884 | +0.02(+0.04%) |
Aug 19, 2016 | 36.74 | 36.81 | 36.64 | 36.78 | 38,109 | +0.02(+0.07%) |
Aug 18, 2016 | 36.85 | 36.85 | 36.72 | 36.76 | 21,217 | -0.02(-0.07%) |
Aug 17, 2016 | 36.74 | 36.78 | 36.58 | 36.78 | 27,075 | +0.00(+0.00%) |
Aug 16, 2016 | 36.91 | 36.94 | 36.78 | 36.78 | 36,723 | -0.24(-0.66%) |
Aug 15, 2016 | 37.12 | 37.15 | 37.03 | 37.03 | 59,398 | +0.09(+0.24%) |
Aug 12, 2016 | 37.00 | 37.00 | 36.88 | 36.94 | 32,300 | -0.05(-0.15%) |
Aug 11, 2016 | 37.03 | 37.03 | 36.84 | 36.99 | 30,384 | +0.21(+0.56%) |
Aug 10, 2016 | 36.88 | 36.88 | 36.70 | 36.78 | 21,693 | +0.02(+0.05%) |
Aug 09, 2016 | 36.82 | 36.87 | 36.71 | 36.77 | 51,709 | +0.05(+0.12%) |
Aug 08, 2016 | 36.91 | 36.92 | 36.68 | 36.72 | 39,073 | -0.07(-0.20%) |
Aug 05, 2016 | 36.63 | 36.82 | 36.63 | 36.79 | 30,120 | +0.23(+0.64%) |
Aug 04, 2016 | 36.65 | 36.65 | 36.51 | 36.56 | 79,667 | +0.09(+0.25%) |
Aug 03, 2016 | 36.56 | 36.56 | 36.41 | 36.47 | 35,252 | -0.05(-0.15%) |
Aug 02, 2016 | 36.60 | 36.60 | 36.39 | 36.52 | 18,679 | -0.10(-0.27%) |
Aug 01, 2016 | 36.69 | 36.77 | 36.60 | 36.62 | 18,762 | -0.01(-0.03%) |
Jul 29, 2016 | 36.55 | 36.69 | 36.55 | 36.63 | 86,458 | -0.06(-0.16%) |
Jul 28, 2016 | 36.72 | 36.74 | 36.49 | 36.69 | 18,350 | -0.01(-0.02%) |
Jul 27, 2016 | 36.92 | 36.92 | 36.60 | 36.70 | 24,462 | -0.16(-0.45%) |
Jul 26, 2016 | 36.75 | 36.98 | 36.73 | 36.86 | 29,764 | +0.07(+0.20%) |
Jul 25, 2016 | 36.89 | 36.89 | 36.67 | 36.79 | 34,832 | -0.07(-0.19%) |
Jul 22, 2016 | 36.74 | 36.87 | 36.68 | 36.86 | 28,617 | +0.17(+0.46%) |
Jul 21, 2016 | 36.90 | 36.93 | 36.61 | 36.69 | 27,214 | -0.32(-0.88%) |
Jul 20, 2016 | 36.99 | 37.05 | 36.90 | 37.02 | 40,302 | +0.14(+0.39%) |
Jul 19, 2016 | 36.72 | 36.87 | 36.72 | 36.87 | 25,650 | +0.03(+0.08%) |
Jul 18, 2016 | 36.86 | 36.91 | 36.77 | 36.84 | 37,041 | -0.06(-0.15%) |
Jul 15, 2016 | 37.18 | 37.18 | 36.86 | 36.90 | 45,747 | -0.06(-0.17%) |
Jul 14, 2016 | 37.13 | 37.13 | 36.87 | 36.96 | 47,029 | +0.12(+0.33%) |
Jul 13, 2016 | 36.88 | 36.88 | 36.73 | 36.84 | 24,562 | +0.04(+0.11%) |
Jul 12, 2016 | 36.68 | 36.84 | 36.68 | 36.80 | 126,488 | +0.18(+0.49%) |
Jul 11, 2016 | 36.51 | 36.72 | 36.51 | 36.62 | 82,121 | +0.15(+0.40%) |
Jul 08, 2016 | 36.23 | 36.50 | 35.96 | 36.48 | 21,907 | +0.51(+1.43%) |
Jul 07, 2016 | 36.04 | 36.10 | 35.84 | 35.96 | 24,574 | +0.18(+0.50%) |
Jul 05, 2016 | 35.96 | 35.96 | 35.68 | 35.78 | 23,993 | -0.16(-0.45%) |