Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.80 | 38.13 | 37.22 | 37.48 | 61,036 | -0.06(-0.17%) |
Sep 29, 2016 | 37.77 | 37.80 | 37.06 | 37.54 | 71,760 | -0.03(-0.09%) |
Sep 28, 2016 | 36.73 | 37.74 | 36.63 | 37.58 | 59,186 | +0.91(+2.48%) |
Sep 27, 2016 | 37.15 | 37.15 | 36.44 | 36.67 | 65,209 | -0.45(-1.22%) |
Sep 26, 2016 | 37.41 | 37.52 | 37.12 | 37.12 | 37,931 | -0.19(-0.52%) |
Sep 23, 2016 | 37.22 | 37.71 | 37.15 | 37.32 | 59,833 | -0.13(-0.35%) |
Sep 22, 2016 | 37.32 | 37.80 | 37.06 | 37.45 | 68,112 | +0.45(+1.22%) |
Sep 21, 2016 | 36.73 | 37.06 | 36.50 | 36.99 | 72,526 | +0.49(+1.34%) |
Sep 20, 2016 | 36.63 | 36.67 | 36.34 | 36.50 | 36,407 | -0.03(-0.09%) |
Sep 19, 2016 | 36.60 | 36.70 | 36.31 | 36.54 | 61,518 | +0.32(+0.90%) |
Sep 16, 2016 | 36.08 | 36.28 | 35.68 | 36.21 | 62,292 | +0.06(+0.18%) |
Sep 15, 2016 | 36.12 | 36.57 | 36.02 | 36.15 | 36,988 | +0.06(+0.18%) |
Sep 14, 2016 | 35.86 | 36.80 | 35.76 | 36.08 | 33,880 | +0.16(+0.45%) |
Sep 13, 2016 | 36.96 | 36.96 | 35.73 | 35.92 | 111,105 | -1.17(-3.15%) |
Sep 12, 2016 | 36.83 | 37.45 | 36.67 | 37.09 | 62,691 | -0.06(-0.17%) |
Sep 09, 2016 | 38.00 | 38.09 | 37.15 | 37.15 | 64,983 | -1.20(-3.13%) |
Sep 08, 2016 | 38.39 | 38.65 | 38.16 | 38.35 | 43,457 | +0.19(+0.51%) |
Sep 07, 2016 | 37.96 | 38.35 | 37.96 | 38.16 | 49,311 | +0.29(+0.77%) |
Sep 06, 2016 | 37.71 | 38.09 | 37.71 | 37.87 | 61,601 | +0.36(+0.95%) |
Sep 02, 2016 | 37.12 | 37.51 | 37.51 | 37.51 | 25,055 | +0.42(+1.14%) |
Sep 01, 2016 | 36.99 | 37.14 | 36.76 | 37.09 | 14,996 | -0.03(-0.09%) |
Aug 31, 2016 | 37.45 | 37.45 | 36.83 | 37.12 | 31,562 | -0.29(-0.78%) |
Aug 30, 2016 | 37.61 | 37.80 | 37.25 | 37.41 | 26,472 | -0.06(-0.15%) |
Aug 29, 2016 | 37.32 | 37.47 | 36.93 | 37.47 | 16,557 | +0.19(+0.50%) |
Aug 26, 2016 | 37.61 | 37.61 | 36.99 | 37.28 | 30,229 | -0.06(-0.17%) |
Aug 25, 2016 | 37.28 | 37.35 | 37.07 | 37.35 | 25,823 | +0.10(+0.26%) |
Aug 24, 2016 | 37.54 | 37.58 | 37.06 | 37.25 | 34,054 | -0.32(-0.86%) |
Aug 23, 2016 | 37.38 | 37.64 | 37.25 | 37.58 | 31,607 | +0.23(+0.61%) |
Aug 22, 2016 | 37.77 | 37.77 | 37.25 | 37.35 | 42,707 | -0.58(-1.54%) |
Aug 19, 2016 | 38.00 | 38.19 | 37.74 | 37.93 | 35,652 | -0.20(-0.51%) |
Aug 18, 2016 | 37.80 | 38.71 | 37.73 | 38.13 | 44,866 | +0.65(+1.73%) |
Aug 17, 2016 | 37.96 | 38.02 | 37.48 | 37.48 | 23,349 | -0.32(-0.85%) |
Aug 16, 2016 | 37.80 | 37.96 | 37.61 | 37.80 | 57,922 | +0.13(+0.34%) |
Aug 15, 2016 | 37.41 | 37.80 | 37.32 | 37.67 | 42,187 | +0.36(+0.96%) |
Aug 12, 2016 | 37.51 | 37.64 | 37.15 | 37.32 | 26,999 | +0.06(+0.17%) |
Aug 11, 2016 | 36.83 | 37.35 | 36.83 | 37.25 | 45,619 | +0.45(+1.23%) |
Aug 10, 2016 | 37.48 | 37.48 | 36.73 | 36.80 | 44,368 | -0.52(-1.39%) |
Aug 09, 2016 | 37.64 | 37.74 | 37.16 | 37.32 | 223,208 | -0.10(-0.26%) |
Aug 08, 2016 | 37.19 | 37.64 | 37.10 | 37.41 | 45,972 | +0.45(+1.23%) |
Aug 05, 2016 | 36.86 | 37.15 | 36.42 | 36.96 | 22,225 | +0.32(+0.89%) |
Aug 04, 2016 | 36.83 | 37.06 | 36.28 | 36.63 | 24,349 | +0.10(+0.27%) |
Aug 03, 2016 | 35.43 | 36.83 | 35.43 | 36.54 | 47,918 | +1.17(+3.30%) |
Aug 02, 2016 | 35.08 | 36.27 | 34.95 | 35.37 | 27,569 | +0.32(+0.93%) |
Aug 01, 2016 | 36.57 | 36.60 | 35.04 | 35.04 | 49,086 | -1.56(-4.26%) |
Jul 29, 2016 | 36.18 | 36.60 | 35.95 | 36.60 | 15,673 | +0.33(+0.92%) |
Jul 28, 2016 | 36.18 | 36.41 | 36.11 | 36.27 | 12,858 | +0.05(+0.15%) |
Jul 27, 2016 | 36.60 | 36.83 | 36.18 | 36.21 | 30,134 | -0.19(-0.53%) |
Jul 26, 2016 | 36.34 | 36.73 | 36.31 | 36.40 | 18,187 | -0.04(-0.10%) |
Jul 25, 2016 | 36.44 | 36.83 | 36.18 | 36.44 | 23,369 | -0.36(-0.97%) |
Jul 22, 2016 | 36.99 | 36.99 | 36.57 | 36.80 | 29,251 | +0.06(+0.18%) |
Jul 21, 2016 | 36.83 | 37.28 | 36.63 | 36.73 | 35,679 | -0.32(-0.88%) |
Jul 20, 2016 | 36.83 | 37.15 | 36.34 | 37.06 | 23,428 | +0.23(+0.62%) |
Jul 19, 2016 | 36.60 | 36.83 | 36.34 | 36.83 | 17,992 | +0.32(+0.88%) |
Jul 18, 2016 | 36.25 | 36.80 | 36.18 | 36.50 | 23,944 | +0.26(+0.72%) |
Jul 15, 2016 | 36.41 | 37.06 | 36.18 | 36.25 | 31,109 | -0.39(-1.06%) |
Jul 14, 2016 | 36.67 | 37.32 | 36.28 | 36.63 | 21,995 | +0.55(+1.53%) |
Jul 13, 2016 | 36.60 | 36.64 | 35.73 | 36.08 | 23,219 | -0.36(-0.98%) |
Jul 12, 2016 | 35.76 | 36.80 | 35.69 | 36.44 | 53,021 | +1.27(+3.60%) |
Jul 11, 2016 | 35.56 | 35.69 | 35.05 | 35.17 | 72,607 | -0.16(-0.46%) |
Jul 08, 2016 | 35.34 | 35.60 | 34.85 | 35.34 | 59,580 | +0.49(+1.40%) |
Jul 07, 2016 | 35.04 | 35.95 | 34.69 | 34.85 | 53,851 | -0.13(-0.37%) |
Jul 06, 2016 | 34.82 | 34.98 | 34.30 | 34.98 | 59,085 | -0.06(-0.19%) |
Jul 05, 2016 | 35.37 | 35.37 | 34.17 | 35.04 | 83,947 | -0.52(-1.46%) |