Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.86 | 36.41 | 35.86 | 36.41 | 32,480 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,358 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,041 | +0.22(+0.60%) |
Sep 27, 2016 | 35.56 | 35.92 | 35.50 | 35.92 | 26,122 | +0.16(+0.44%) |
Sep 26, 2016 | 36.25 | 36.25 | 35.71 | 35.77 | 9,483 | -0.74(-2.03%) |
Sep 23, 2016 | 36.83 | 36.83 | 36.49 | 36.51 | 19,278 | -0.33(-0.91%) |
Sep 22, 2016 | 36.97 | 36.99 | 36.76 | 36.84 | 25,393 | +0.17(+0.46%) |
Sep 21, 2016 | 36.79 | 36.79 | 36.46 | 36.67 | 22,005 | +0.21(+0.57%) |
Sep 20, 2016 | 36.63 | 36.65 | 36.42 | 36.46 | 136,905 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.78 | 36.30 | 36.45 | 51,511 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.24 | 9,297 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.49 | 15,971 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.08 | 35.90 | 35.90 | 7,439 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.80 | 35.98 | 41,851 | -0.61(-1.66%) |
Sep 12, 2016 | 35.83 | 36.64 | 35.72 | 36.59 | 12,577 | +0.50(+1.40%) |
Sep 09, 2016 | 36.30 | 36.48 | 36.09 | 36.09 | 144,108 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,877 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.30 | 36.12 | 36.30 | 13,859 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.59 | 36.00 | 36.16 | 49,368 | -0.34(-0.93%) |
Sep 02, 2016 | 36.37 | 36.50 | 36.50 | 36.50 | 6,763 | +0.27(+0.75%) |
Sep 01, 2016 | 36.50 | 36.67 | 35.98 | 36.23 | 16,599 | -0.20(-0.55%) |
Aug 31, 2016 | 36.49 | 36.56 | 36.16 | 36.43 | 9,619 | -0.06(-0.16%) |
Aug 30, 2016 | 36.04 | 36.49 | 36.04 | 36.49 | 34,565 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.02 | 12,641 | +0.31(+0.85%) |
Aug 26, 2016 | 35.83 | 35.83 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.58 | 35.44 | 35.58 | 7,126 | +0.12(+0.33%) |
Aug 24, 2016 | 35.56 | 35.68 | 35.46 | 35.46 | 6,864 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.70 | 35.58 | 35.58 | 15,795 | +0.11(+0.32%) |
Aug 22, 2016 | 35.41 | 35.52 | 35.34 | 35.47 | 16,222 | -0.08(-0.24%) |
Aug 19, 2016 | 35.40 | 35.58 | 35.36 | 35.55 | 80,557 | +0.09(+0.26%) |
Aug 18, 2016 | 35.33 | 35.50 | 35.29 | 35.46 | 9,236 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.42 | 35.07 | 35.37 | 22,494 | +0.15(+0.42%) |
Aug 16, 2016 | 35.27 | 35.40 | 35.22 | 35.23 | 24,648 | -0.11(-0.32%) |
Aug 15, 2016 | 34.98 | 35.36 | 34.98 | 35.34 | 27,483 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.88 | 34.62 | 34.88 | 27,750 | -0.07(-0.20%) |
Aug 11, 2016 | 34.88 | 34.96 | 34.88 | 34.95 | 47,512 | +0.13(+0.38%) |
Aug 10, 2016 | 34.99 | 34.99 | 34.73 | 34.81 | 43,549 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.99 | 46,536 | +0.01(+0.03%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.98 | 111,105 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.01 | 34.53 | 34.98 | 67,239 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.31 | 34.18 | 34.27 | 8,949 | +0.05(+0.15%) |
Aug 03, 2016 | 33.63 | 34.34 | 33.63 | 34.22 | 47,514 | +0.65(+1.92%) |
Aug 02, 2016 | 33.91 | 34.06 | 33.45 | 33.58 | 27,822 | -0.49(-1.43%) |
Aug 01, 2016 | 34.19 | 34.27 | 33.99 | 34.06 | 10,586 | -0.13(-0.38%) |
Jul 29, 2016 | 33.97 | 34.24 | 33.97 | 34.19 | 21,682 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.28 | 33.96 | 34.19 | 32,900 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.12 | 30,961 | +0.19(+0.57%) |
Jul 26, 2016 | 33.71 | 33.93 | 33.69 | 33.92 | 17,093 | +0.17(+0.51%) |
Jul 25, 2016 | 33.72 | 33.77 | 33.63 | 33.75 | 17,834 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.78 | 33.57 | 33.77 | 12,680 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.56 | 9,136 | -0.11(-0.34%) |
Jul 20, 2016 | 33.76 | 33.76 | 33.39 | 33.67 | 10,161 | +0.13(+0.39%) |
Jul 19, 2016 | 33.36 | 33.70 | 33.30 | 33.54 | 87,488 | +0.03(+0.08%) |
Jul 18, 2016 | 33.47 | 33.55 | 33.40 | 33.51 | 12,122 | +0.10(+0.29%) |
Jul 15, 2016 | 33.48 | 33.48 | 33.20 | 33.42 | 14,389 | +0.11(+0.34%) |
Jul 14, 2016 | 33.31 | 33.33 | 33.22 | 33.31 | 23,608 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.60 | 32.78 | 12,013 | -0.13(-0.40%) |
Jul 12, 2016 | 32.46 | 32.97 | 32.46 | 32.91 | 44,562 | +0.76(+2.36%) |
Jul 11, 2016 | 32.19 | 32.24 | 32.08 | 32.15 | 18,566 | +0.19(+0.60%) |
Jul 08, 2016 | 31.80 | 32.03 | 31.37 | 31.96 | 36,452 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.09 | 31.37 | 8,901 | +0.39(+1.27%) |
Jul 06, 2016 | 30.56 | 31.06 | 30.50 | 30.98 | 72,551 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.78 | 22,186 | -0.51(-1.64%) |