Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.30 | 36.37 | 36.30 | 36.37 | 1,148 | +0.43(+1.20%) |
Sep 29, 2016 | 36.44 | 36.44 | 35.94 | 35.94 | 6,255 | -0.25(-0.69%) |
Sep 28, 2016 | 36.23 | 36.24 | 36.19 | 36.19 | 3,154 | +0.29(+0.82%) |
Sep 27, 2016 | 35.70 | 36.05 | 35.58 | 35.90 | 23,755 | +0.03(+0.07%) |
Sep 26, 2016 | 35.89 | 36.09 | 35.79 | 35.87 | 2,916 | -0.43(-1.18%) |
Sep 23, 2016 | 36.36 | 36.36 | 36.12 | 36.30 | 2,265 | -0.38(-1.04%) |
Sep 22, 2016 | 36.82 | 36.82 | 36.57 | 36.68 | 2,589 | +0.09(+0.25%) |
Sep 21, 2016 | 37.05 | 37.05 | 36.22 | 36.59 | 5,540 | +0.43(+1.19%) |
Sep 20, 2016 | 36.06 | 36.29 | 36.06 | 36.16 | 4,800 | -0.31(-0.85%) |
Sep 19, 2016 | 36.50 | 36.50 | 36.35 | 36.47 | 1,867 | +0.09(+0.25%) |
Sep 16, 2016 | 36.30 | 36.50 | 36.25 | 36.38 | 22,168 | -0.22(-0.60%) |
Sep 15, 2016 | 36.38 | 36.73 | 36.33 | 36.60 | 3,818 | +0.25(+0.69%) |
Sep 14, 2016 | 36.20 | 36.37 | 36.17 | 36.35 | 42,534 | +0.04(+0.11%) |
Sep 13, 2016 | 36.32 | 36.32 | 36.12 | 36.31 | 7,617 | -0.46(-1.25%) |
Sep 12, 2016 | 36.65 | 36.77 | 36.60 | 36.77 | 9,033 | +0.08(+0.22%) |
Sep 09, 2016 | 37.13 | 37.13 | 36.69 | 36.69 | 11,120 | -1.04(-2.76%) |
Sep 08, 2016 | 37.48 | 37.80 | 37.48 | 37.73 | 4,892 | +0.49(+1.32%) |
Sep 07, 2016 | 37.41 | 37.47 | 37.24 | 37.24 | 2,563 | -0.43(-1.14%) |
Sep 06, 2016 | 37.50 | 37.67 | 37.47 | 37.67 | 4,202 | +0.35(+0.93%) |
Sep 02, 2016 | 37.14 | 37.32 | 37.32 | 37.32 | 8,200 | +0.51(+1.39%) |
Sep 01, 2016 | 36.61 | 36.90 | 36.61 | 36.81 | 6,486 | +0.75(+2.08%) |
Aug 31, 2016 | 36.00 | 36.16 | 36.00 | 36.06 | 6,522 | -0.11(-0.30%) |
Aug 30, 2016 | 36.16 | 36.26 | 36.06 | 36.17 | 14,741 | -0.22(-0.60%) |
Aug 29, 2016 | 36.26 | 36.45 | 36.25 | 36.39 | 18,732 | +0.07(+0.19%) |
Aug 26, 2016 | 36.32 | 36.32 | 36.32 | 36.32 | 896 | -0.19(-0.51%) |
Aug 25, 2016 | 36.57 | 36.61 | 36.47 | 36.51 | 2,996 | -0.42(-1.15%) |
Aug 24, 2016 | 37.03 | 37.13 | 36.89 | 36.93 | 8,151 | +0.25(+0.68%) |
Aug 23, 2016 | 36.69 | 36.89 | 36.63 | 36.68 | 5,812 | +0.11(+0.30%) |
Aug 22, 2016 | 36.13 | 36.57 | 36.13 | 36.57 | 3,813 | +0.55(+1.52%) |
Aug 19, 2016 | 36.06 | 36.18 | 35.91 | 36.02 | 8,828 | -0.29(-0.80%) |
Aug 18, 2016 | 36.11 | 36.35 | 36.11 | 36.31 | 3,727 | +0.38(+1.06%) |
Aug 17, 2016 | 35.58 | 35.98 | 35.58 | 35.93 | 6,857 | +0.13(+0.36%) |
Aug 16, 2016 | 35.72 | 35.92 | 35.72 | 35.80 | 2,846 | +0.15(+0.41%) |
Aug 15, 2016 | 35.96 | 35.96 | 35.65 | 35.65 | 14,690 | -0.29(-0.80%) |
Aug 12, 2016 | 35.89 | 35.96 | 35.88 | 35.94 | 1,750 | +0.20(+0.55%) |
Aug 11, 2016 | 35.37 | 35.76 | 35.37 | 35.74 | 8,790 | +0.09(+0.26%) |
Aug 10, 2016 | 35.53 | 35.78 | 35.33 | 35.65 | 19,311 | +0.22(+0.63%) |
Aug 09, 2016 | 35.48 | 35.64 | 35.43 | 35.43 | 3,090 | +0.04(+0.11%) |
Aug 08, 2016 | 35.37 | 35.50 | 35.35 | 35.39 | 4,334 | -0.02(-0.06%) |
Aug 05, 2016 | 35.19 | 35.48 | 35.18 | 35.41 | 6,793 | +0.36(+1.03%) |
Aug 04, 2016 | 34.87 | 35.12 | 34.87 | 35.05 | 11,256 | -0.15(-0.43%) |
Aug 03, 2016 | 34.87 | 35.24 | 34.87 | 35.20 | 41,259 | -0.09(-0.26%) |
Aug 02, 2016 | 35.01 | 35.32 | 35.01 | 35.29 | 4,373 | +0.55(+1.58%) |
Aug 01, 2016 | 35.35 | 35.35 | 34.74 | 34.74 | 5,341 | -0.61(-1.73%) |
Jul 29, 2016 | 35.08 | 35.40 | 35.07 | 35.35 | 5,911 | +0.12(+0.35%) |
Jul 28, 2016 | 35.08 | 35.23 | 34.93 | 35.23 | 9,460 | +0.11(+0.31%) |
Jul 27, 2016 | 35.37 | 35.37 | 34.86 | 35.12 | 126,897 | +0.59(+1.71%) |
Jul 26, 2016 | 34.37 | 34.70 | 34.37 | 34.53 | 25,027 | -0.01(-0.03%) |
Jul 25, 2016 | 34.73 | 34.73 | 34.54 | 34.54 | 7,285 | +0.14(+0.41%) |
Jul 22, 2016 | 34.57 | 34.57 | 34.36 | 34.40 | 38,926 | -0.17(-0.49%) |
Jul 21, 2016 | 34.57 | 34.57 | 34.57 | 34.57 | 120 | -0.08(-0.23%) |
Jul 20, 2016 | 34.52 | 34.90 | 34.52 | 34.65 | 10,959 | +0.29(+0.84%) |
Jul 19, 2016 | 34.55 | 34.55 | 34.25 | 34.36 | 11,433 | -0.10(-0.29%) |
Jul 18, 2016 | 34.87 | 35.00 | 34.41 | 34.46 | 25,355 | -0.06(-0.16%) |
Jul 15, 2016 | 34.75 | 34.75 | 34.09 | 34.52 | 15,909 | -0.16(-0.47%) |
Jul 14, 2016 | 34.56 | 34.68 | 34.25 | 34.68 | 8,228 | +0.56(+1.64%) |
Jul 13, 2016 | 34.30 | 34.58 | 34.00 | 34.12 | 19,890 | -0.40(-1.16%) |
Jul 12, 2016 | 33.93 | 34.73 | 33.93 | 34.52 | 49,902 | +1.06(+3.17%) |
Jul 11, 2016 | 33.11 | 33.61 | 33.11 | 33.46 | 30,960 | +1.06(+3.27%) |
Jul 08, 2016 | 32.31 | 32.52 | 31.66 | 32.40 | 21,095 | +0.74(+2.34%) |
Jul 07, 2016 | 31.50 | 32.41 | 31.50 | 31.66 | 18,133 | +0.40(+1.28%) |
Jul 06, 2016 | 30.81 | 31.47 | 30.80 | 31.26 | 28,513 | -0.21(-0.67%) |
Jul 05, 2016 | 32.33 | 32.68 | 31.43 | 31.47 | 29,428 | -2.49(-7.33%) |