Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.63 | 38.86 | 38.45 | 38.78 | 14,859 | +0.34(+0.90%) |
Sep 29, 2016 | 38.74 | 38.74 | 38.30 | 38.44 | 4,641 | -0.28(-0.72%) |
Sep 28, 2016 | 38.67 | 38.76 | 38.65 | 38.71 | 5,324 | -0.06(-0.15%) |
Sep 27, 2016 | 38.45 | 38.77 | 38.45 | 38.77 | 7,242 | +0.26(+0.68%) |
Sep 26, 2016 | 38.50 | 38.55 | 38.42 | 38.51 | 3,956 | -0.27(-0.70%) |
Sep 23, 2016 | 38.85 | 38.90 | 38.78 | 38.78 | 35,938 | -0.10(-0.25%) |
Sep 22, 2016 | 38.71 | 38.91 | 38.71 | 38.88 | 64,997 | +0.38(+1.00%) |
Sep 21, 2016 | 38.30 | 38.55 | 38.02 | 38.49 | 10,661 | +0.28(+0.72%) |
Sep 20, 2016 | 38.31 | 38.36 | 38.20 | 38.22 | 3,680 | +0.09(+0.24%) |
Sep 19, 2016 | 38.30 | 38.38 | 38.13 | 38.13 | 7,091 | -0.13(-0.35%) |
Sep 16, 2016 | 38.26 | 38.26 | 38.08 | 38.26 | 11,417 | -0.10(-0.25%) |
Sep 15, 2016 | 37.92 | 38.38 | 37.92 | 38.36 | 27,424 | +0.43(+1.14%) |
Sep 14, 2016 | 37.94 | 38.23 | 37.85 | 37.92 | 17,357 | -0.11(-0.30%) |
Sep 13, 2016 | 38.25 | 38.26 | 37.85 | 38.04 | 5,133 | -0.48(-1.24%) |
Sep 12, 2016 | 37.69 | 38.57 | 37.59 | 38.52 | 26,398 | +0.49(+1.28%) |
Sep 09, 2016 | 38.49 | 38.55 | 37.95 | 38.03 | 13,583 | -0.79(-2.05%) |
Sep 08, 2016 | 38.86 | 38.92 | 38.83 | 38.83 | 10,390 | -0.16(-0.42%) |
Sep 07, 2016 | 39.04 | 39.05 | 38.89 | 38.99 | 60,362 | -0.00(-0.00%) |
Sep 06, 2016 | 38.97 | 38.99 | 38.91 | 38.99 | 4,143 | +0.04(+0.10%) |
Sep 02, 2016 | 39.05 | 38.95 | 38.95 | 38.95 | 2,088 | +0.15(+0.40%) |
Sep 01, 2016 | 38.64 | 38.86 | 38.61 | 38.80 | 39,157 | +0.00(+0.00%) |
Aug 31, 2016 | 38.74 | 38.80 | 38.60 | 38.80 | 4,679 | -0.05(-0.12%) |
Aug 30, 2016 | 38.96 | 39.04 | 38.75 | 38.84 | 12,452 | -0.11(-0.29%) |
Aug 29, 2016 | 38.93 | 39.07 | 38.93 | 38.96 | 12,030 | -0.01(-0.02%) |
Aug 26, 2016 | 39.07 | 39.25 | 38.79 | 38.97 | 11,055 | +0.00(+0.00%) |
Aug 25, 2016 | 39.16 | 39.16 | 38.88 | 38.97 | 6,085 | -0.15(-0.39%) |
Aug 24, 2016 | 39.47 | 39.60 | 39.09 | 39.12 | 9,386 | -0.42(-1.06%) |
Aug 23, 2016 | 39.59 | 39.68 | 39.51 | 39.54 | 9,278 | +0.05(+0.12%) |
Aug 22, 2016 | 39.50 | 39.52 | 39.37 | 39.50 | 7,214 | +0.18(+0.47%) |
Aug 19, 2016 | 39.40 | 39.47 | 39.31 | 39.31 | 4,199 | -0.10(-0.25%) |
Aug 18, 2016 | 39.42 | 39.50 | 39.40 | 39.41 | 28,254 | +0.06(+0.15%) |
Aug 17, 2016 | 39.27 | 39.35 | 39.07 | 39.35 | 15,560 | -0.01(-0.04%) |
Aug 16, 2016 | 39.57 | 39.57 | 39.32 | 39.37 | 28,484 | -0.28(-0.71%) |
Aug 15, 2016 | 39.57 | 39.74 | 39.57 | 39.65 | 10,696 | +0.22(+0.56%) |
Aug 12, 2016 | 39.27 | 39.43 | 39.27 | 39.43 | 3,489 | +0.02(+0.05%) |
Aug 11, 2016 | 39.27 | 39.41 | 39.27 | 39.41 | 5,749 | +0.28(+0.71%) |
Aug 10, 2016 | 39.35 | 39.35 | 39.12 | 39.13 | 10,015 | -0.11(-0.29%) |
Aug 09, 2016 | 39.29 | 39.42 | 39.23 | 39.25 | 13,762 | -0.03(-0.07%) |
Aug 08, 2016 | 39.42 | 39.44 | 39.22 | 39.28 | 6,063 | -0.15(-0.39%) |
Aug 05, 2016 | 39.57 | 39.57 | 39.42 | 39.43 | 17,493 | +0.20(+0.51%) |
Aug 04, 2016 | 39.26 | 39.26 | 39.10 | 39.23 | 6,843 | -0.12(-0.31%) |
Aug 03, 2016 | 39.17 | 39.38 | 39.17 | 39.35 | 3,881 | +0.14(+0.36%) |
Aug 02, 2016 | 39.52 | 39.52 | 38.92 | 39.21 | 7,401 | -0.34(-0.87%) |
Aug 01, 2016 | 39.54 | 39.77 | 39.48 | 39.55 | 18,910 | +0.03(+0.07%) |
Jul 29, 2016 | 39.48 | 39.55 | 39.39 | 39.52 | 6,324 | -0.06(-0.15%) |
Jul 28, 2016 | 39.47 | 39.58 | 39.31 | 39.58 | 8,394 | +0.11(+0.27%) |
Jul 27, 2016 | 39.56 | 39.56 | 39.31 | 39.48 | 12,556 | +0.02(+0.05%) |
Jul 26, 2016 | 39.51 | 39.56 | 39.36 | 39.46 | 4,601 | +0.10(+0.24%) |
Jul 25, 2016 | 39.30 | 39.36 | 39.28 | 39.36 | 14,990 | +0.03(+0.07%) |
Jul 22, 2016 | 39.08 | 39.36 | 39.08 | 39.33 | 25,470 | +0.24(+0.61%) |
Jul 21, 2016 | 39.18 | 39.25 | 38.99 | 39.09 | 30,093 | -0.02(-0.05%) |
Jul 20, 2016 | 38.84 | 39.13 | 38.77 | 39.11 | 6,232 | +0.36(+0.94%) |
Jul 19, 2016 | 38.86 | 38.86 | 38.71 | 38.75 | 2,130 | -0.28(-0.71%) |
Jul 18, 2016 | 38.92 | 39.07 | 38.92 | 39.03 | 4,254 | +0.11(+0.27%) |
Jul 15, 2016 | 39.02 | 39.05 | 38.87 | 38.92 | 22,484 | -0.06(-0.15%) |
Jul 14, 2016 | 38.91 | 39.00 | 38.89 | 38.98 | 11,313 | +0.24(+0.62%) |
Jul 13, 2016 | 38.92 | 38.92 | 38.74 | 38.74 | 13,420 | -0.12(-0.31%) |
Jul 12, 2016 | 38.81 | 38.95 | 38.81 | 38.86 | 7,020 | +0.22(+0.56%) |
Jul 11, 2016 | 38.60 | 38.72 | 38.51 | 38.64 | 6,181 | +0.20(+0.51%) |
Jul 08, 2016 | 38.04 | 38.49 | 37.79 | 38.45 | 19,355 | +0.66(+1.74%) |
Jul 07, 2016 | 37.57 | 37.83 | 37.57 | 37.79 | 15,180 | +0.50(+1.34%) |
Jul 05, 2016 | 37.32 | 37.36 | 37.09 | 37.29 | 7,372 | -0.30(-0.79%) |