Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.24 | 36.24 | 35.86 | 35.87 | 36,821 | -0.13(-0.36%) |
Sep 29, 2016 | 36.25 | 36.34 | 35.90 | 36.00 | 174,116 | -0.39(-1.07%) |
Sep 28, 2016 | 36.16 | 36.41 | 36.01 | 36.39 | 19,701 | +0.27(+0.75%) |
Sep 27, 2016 | 36.88 | 36.88 | 36.06 | 36.12 | 50,430 | -0.79(-2.14%) |
Sep 26, 2016 | 36.95 | 37.15 | 36.91 | 36.91 | 33,785 | -0.10(-0.27%) |
Sep 23, 2016 | 36.96 | 37.12 | 36.61 | 37.01 | 60,720 | +0.02(+0.05%) |
Sep 22, 2016 | 36.33 | 37.08 | 36.11 | 36.99 | 25,437 | +0.94(+2.61%) |
Sep 21, 2016 | 35.56 | 36.09 | 35.09 | 36.05 | 48,793 | +0.58(+1.64%) |
Sep 20, 2016 | 36.05 | 36.05 | 35.44 | 35.47 | 628,171 | -0.38(-1.06%) |
Sep 19, 2016 | 35.63 | 35.87 | 35.58 | 35.85 | 230,427 | +0.43(+1.21%) |
Sep 16, 2016 | 35.29 | 35.44 | 35.06 | 35.42 | 27,364 | +0.11(+0.31%) |
Sep 15, 2016 | 35.21 | 35.49 | 35.12 | 35.31 | 39,050 | -0.20(-0.56%) |
Sep 14, 2016 | 35.39 | 35.59 | 35.32 | 35.51 | 53,313 | +0.23(+0.65%) |
Sep 13, 2016 | 36.24 | 36.24 | 35.27 | 35.28 | 68,825 | -1.10(-3.02%) |
Sep 12, 2016 | 36.05 | 36.54 | 35.82 | 36.38 | 36,906 | +0.22(+0.61%) |
Sep 09, 2016 | 37.78 | 37.78 | 36.15 | 36.16 | 81,050 | -1.94(-5.09%) |
Sep 08, 2016 | 38.45 | 38.45 | 38.03 | 38.10 | 62,926 | -0.35(-0.90%) |
Sep 07, 2016 | 38.13 | 38.45 | 37.93 | 38.45 | 44,287 | +0.41(+1.07%) |
Sep 06, 2016 | 37.78 | 38.05 | 37.59 | 38.04 | 47,667 | +0.29(+0.77%) |
Sep 02, 2016 | 37.45 | 37.75 | 37.75 | 37.75 | 104,800 | +0.52(+1.40%) |
Sep 01, 2016 | 37.55 | 37.65 | 37.03 | 37.23 | 54,238 | -0.27(-0.72%) |
Aug 31, 2016 | 37.35 | 37.60 | 37.21 | 37.50 | 26,799 | +0.14(+0.37%) |
Aug 30, 2016 | 37.26 | 37.36 | 37.05 | 37.36 | 45,115 | +0.06(+0.16%) |
Aug 29, 2016 | 37.18 | 37.49 | 37.18 | 37.30 | 41,004 | +0.37(+1.00%) |
Aug 26, 2016 | 37.60 | 37.69 | 36.67 | 36.93 | 51,354 | -0.55(-1.47%) |
Aug 25, 2016 | 37.13 | 37.62 | 37.13 | 37.48 | 35,927 | +0.34(+0.93%) |
Aug 24, 2016 | 37.55 | 37.55 | 37.02 | 37.14 | 33,096 | -0.39(-1.05%) |
Aug 23, 2016 | 37.37 | 37.66 | 37.37 | 37.53 | 116,472 | +0.26(+0.70%) |
Aug 22, 2016 | 36.96 | 37.27 | 36.96 | 37.27 | 25,058 | +0.24(+0.65%) |
Aug 19, 2016 | 36.98 | 37.05 | 36.83 | 37.03 | 32,777 | -0.06(-0.16%) |
Aug 18, 2016 | 37.66 | 37.99 | 36.71 | 37.09 | 69,479 | -0.61(-1.62%) |
Aug 17, 2016 | 38.02 | 38.02 | 37.21 | 37.70 | 74,690 | -0.05(-0.13%) |
Aug 16, 2016 | 38.24 | 38.24 | 37.64 | 37.75 | 352,062 | -0.50(-1.31%) |
Aug 15, 2016 | 38.09 | 38.49 | 38.09 | 38.25 | 253,971 | -0.01(-0.02%) |
Aug 12, 2016 | 37.97 | 38.59 | 37.97 | 38.26 | 55,515 | +0.30(+0.79%) |
Aug 11, 2016 | 38.30 | 38.40 | 37.85 | 37.96 | 48,218 | -0.40(-1.05%) |
Aug 10, 2016 | 38.40 | 38.54 | 38.23 | 38.36 | 48,941 | +0.02(+0.07%) |
Aug 09, 2016 | 38.42 | 38.42 | 38.02 | 38.34 | 159,910 | +0.31(+0.82%) |
Aug 08, 2016 | 38.04 | 38.15 | 37.98 | 38.02 | 141,053 | +0.07(+0.19%) |
Aug 05, 2016 | 37.87 | 38.07 | 37.65 | 37.95 | 23,682 | +0.39(+1.05%) |
Aug 04, 2016 | 37.74 | 37.74 | 37.45 | 37.56 | 49,913 | +0.06(+0.15%) |
Aug 03, 2016 | 37.53 | 37.80 | 37.28 | 37.50 | 37,520 | -0.22(-0.59%) |
Aug 02, 2016 | 38.05 | 38.05 | 37.66 | 37.72 | 224,241 | -0.46(-1.21%) |
Aug 01, 2016 | 38.41 | 38.41 | 38.04 | 38.19 | 90,206 | -0.17(-0.44%) |
Jul 29, 2016 | 37.61 | 38.55 | 37.61 | 38.36 | 94,253 | +0.75(+1.98%) |
Jul 28, 2016 | 37.43 | 37.68 | 36.98 | 37.61 | 24,105 | +0.36(+0.97%) |
Jul 27, 2016 | 37.63 | 37.63 | 37.00 | 37.25 | 26,690 | -0.25(-0.68%) |
Jul 26, 2016 | 37.88 | 37.88 | 37.45 | 37.50 | 39,659 | -0.29(-0.76%) |
Jul 25, 2016 | 37.96 | 37.96 | 37.62 | 37.79 | 151,717 | -0.03(-0.08%) |
Jul 22, 2016 | 37.73 | 37.90 | 37.62 | 37.82 | 41,887 | +0.24(+0.65%) |
Jul 21, 2016 | 37.59 | 37.68 | 37.35 | 37.58 | 79,609 | +0.02(+0.04%) |
Jul 20, 2016 | 37.54 | 37.64 | 37.23 | 37.56 | 665,036 | +0.23(+0.62%) |
Jul 19, 2016 | 37.32 | 37.33 | 37.04 | 37.33 | 176,747 | +0.11(+0.30%) |
Jul 18, 2016 | 36.79 | 37.22 | 36.70 | 37.22 | 350,030 | +0.43(+1.17%) |
Jul 15, 2016 | 36.76 | 36.82 | 36.33 | 36.79 | 36,927 | +0.15(+0.41%) |
Jul 14, 2016 | 36.97 | 37.03 | 36.64 | 36.64 | 26,213 | -0.39(-1.05%) |
Jul 13, 2016 | 36.87 | 37.04 | 36.76 | 37.03 | 37,589 | +0.23(+0.63%) |
Jul 12, 2016 | 36.76 | 36.91 | 36.54 | 36.80 | 44,985 | +0.12(+0.33%) |
Jul 11, 2016 | 36.12 | 36.71 | 36.01 | 36.68 | 22,984 | +0.58(+1.61%) |
Jul 08, 2016 | 35.69 | 36.12 | 35.37 | 36.10 | 22,956 | +0.73(+2.05%) |
Jul 07, 2016 | 35.99 | 35.99 | 35.30 | 35.37 | 30,306 | -0.42(-1.16%) |
Jul 06, 2016 | 36.07 | 36.07 | 35.35 | 35.79 | 23,944 | +0.07(+0.20%) |
Jul 05, 2016 | 35.64 | 35.75 | 35.49 | 35.72 | 24,029 | -0.03(-0.08%) |