Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.99 | 37.54 | 36.97 | 37.41 | 127,833 | +0.67(+1.81%) |
Sep 29, 2016 | 37.42 | 37.47 | 36.56 | 36.75 | 187,743 | -0.98(-2.61%) |
Sep 28, 2016 | 37.73 | 37.75 | 37.39 | 37.73 | 119,355 | +0.01(+0.02%) |
Sep 27, 2016 | 37.33 | 37.72 | 37.28 | 37.72 | 120,412 | -0.03(-0.07%) |
Sep 26, 2016 | 38.00 | 38.01 | 37.70 | 37.75 | 156,009 | -0.79(-2.04%) |
Sep 23, 2016 | 38.61 | 38.64 | 38.51 | 38.53 | 83,406 | -0.03(-0.07%) |
Sep 22, 2016 | 38.43 | 38.72 | 38.42 | 38.56 | 108,473 | +0.65(+1.71%) |
Sep 21, 2016 | 37.69 | 38.00 | 37.52 | 37.91 | 168,609 | +0.27(+0.73%) |
Sep 20, 2016 | 37.94 | 37.94 | 37.60 | 37.64 | 174,626 | +0.26(+0.69%) |
Sep 19, 2016 | 37.32 | 37.52 | 37.25 | 37.38 | 126,745 | +0.07(+0.18%) |
Sep 16, 2016 | 37.33 | 37.40 | 37.15 | 37.31 | 214,161 | -0.52(-1.38%) |
Sep 15, 2016 | 37.64 | 37.89 | 37.52 | 37.83 | 94,673 | +0.23(+0.61%) |
Sep 14, 2016 | 37.72 | 37.95 | 37.55 | 37.60 | 174,134 | -0.07(-0.18%) |
Sep 13, 2016 | 37.83 | 37.97 | 37.64 | 37.67 | 98,504 | -0.31(-0.81%) |
Sep 12, 2016 | 37.51 | 37.99 | 37.50 | 37.98 | 131,699 | +0.32(+0.86%) |
Sep 09, 2016 | 38.16 | 38.16 | 37.65 | 37.65 | 92,643 | -0.82(-2.13%) |
Sep 08, 2016 | 38.47 | 38.58 | 38.34 | 38.47 | 123,073 | -0.18(-0.46%) |
Sep 07, 2016 | 38.56 | 38.70 | 38.49 | 38.65 | 176,642 | -0.16(-0.42%) |
Sep 06, 2016 | 38.47 | 38.87 | 38.39 | 38.81 | 193,190 | +0.60(+1.57%) |
Sep 02, 2016 | 38.16 | 38.22 | 38.22 | 38.22 | 133,136 | +0.95(+2.55%) |
Sep 01, 2016 | 37.40 | 37.46 | 37.12 | 37.27 | 266,422 | -0.57(-1.51%) |
Aug 31, 2016 | 37.87 | 37.96 | 37.64 | 37.84 | 173,913 | -0.32(-0.83%) |
Aug 30, 2016 | 38.27 | 38.29 | 38.04 | 38.16 | 72,332 | +0.11(+0.29%) |
Aug 29, 2016 | 38.01 | 38.16 | 37.91 | 38.05 | 214,697 | -0.01(-0.02%) |
Aug 26, 2016 | 38.21 | 38.63 | 37.88 | 38.05 | 179,789 | -0.17(-0.45%) |
Aug 25, 2016 | 38.24 | 38.47 | 38.17 | 38.23 | 171,171 | -0.38(-1.00%) |
Aug 24, 2016 | 38.75 | 38.83 | 38.58 | 38.61 | 148,154 | -0.21(-0.55%) |
Aug 23, 2016 | 38.94 | 39.07 | 38.82 | 38.82 | 217,738 | +0.12(+0.31%) |
Aug 22, 2016 | 38.66 | 38.99 | 38.58 | 38.70 | 223,300 | +0.51(+1.34%) |
Aug 19, 2016 | 38.17 | 38.40 | 37.17 | 38.19 | 1,419,337 | -1.49(-3.75%) |
Aug 18, 2016 | 39.35 | 39.68 | 39.34 | 39.68 | 338,001 | +0.19(+0.48%) |
Aug 17, 2016 | 39.63 | 39.67 | 39.34 | 39.49 | 240,611 | -0.56(-1.39%) |
Aug 16, 2016 | 39.97 | 40.32 | 39.94 | 40.05 | 96,278 | -0.16(-0.40%) |
Aug 15, 2016 | 40.46 | 40.46 | 40.19 | 40.21 | 140,592 | -0.04(-0.11%) |
Aug 12, 2016 | 40.34 | 40.44 | 40.22 | 40.25 | 98,719 | -0.07(-0.17%) |
Aug 11, 2016 | 40.58 | 40.59 | 40.32 | 40.32 | 179,555 | +0.31(+0.77%) |
Aug 10, 2016 | 40.29 | 40.36 | 39.98 | 40.01 | 211,472 | -0.53(-1.31%) |
Aug 09, 2016 | 39.83 | 40.62 | 39.80 | 40.54 | 424,300 | +1.27(+3.22%) |
Aug 08, 2016 | 39.40 | 39.41 | 39.23 | 39.28 | 78,467 | -0.13(-0.33%) |
Aug 05, 2016 | 39.14 | 39.43 | 39.14 | 39.40 | 88,856 | +0.09(+0.22%) |
Aug 04, 2016 | 39.16 | 39.35 | 39.04 | 39.32 | 110,936 | +0.21(+0.55%) |
Aug 03, 2016 | 39.01 | 39.11 | 38.81 | 39.11 | 189,727 | -0.37(-0.93%) |
Aug 02, 2016 | 39.78 | 39.89 | 39.37 | 39.47 | 227,372 | +0.45(+1.16%) |
Aug 01, 2016 | 38.97 | 39.23 | 38.96 | 39.02 | 178,973 | +0.00(+0.00%) |
Jul 29, 2016 | 38.74 | 39.11 | 38.65 | 39.02 | 179,600 | +0.03(+0.09%) |
Jul 28, 2016 | 38.92 | 39.10 | 38.87 | 38.99 | 291,405 | +0.66(+1.72%) |
Jul 27, 2016 | 38.16 | 38.41 | 38.05 | 38.33 | 161,925 | -0.02(-0.04%) |
Jul 26, 2016 | 38.24 | 38.38 | 38.10 | 38.34 | 135,868 | +0.33(+0.88%) |
Jul 25, 2016 | 38.11 | 38.17 | 37.87 | 38.01 | 153,380 | +0.11(+0.29%) |
Jul 22, 2016 | 37.97 | 38.05 | 37.82 | 37.90 | 213,941 | -0.14(-0.36%) |
Jul 21, 2016 | 37.99 | 38.17 | 37.91 | 38.04 | 693,355 | -0.23(-0.60%) |
Jul 20, 2016 | 37.97 | 38.32 | 37.91 | 38.27 | 537,234 | +0.86(+2.31%) |
Jul 19, 2016 | 37.46 | 37.48 | 37.28 | 37.40 | 108,166 | -0.21(-0.57%) |
Jul 18, 2016 | 37.43 | 37.81 | 37.25 | 37.62 | 186,885 | +0.35(+0.94%) |
Jul 15, 2016 | 37.25 | 37.34 | 37.19 | 37.27 | 116,227 | -0.04(-0.11%) |
Jul 14, 2016 | 37.45 | 37.54 | 37.26 | 37.31 | 90,084 | -0.17(-0.46%) |
Jul 13, 2016 | 37.48 | 37.70 | 37.42 | 37.48 | 110,128 | +0.20(+0.53%) |
Jul 12, 2016 | 37.53 | 37.55 | 37.28 | 37.28 | 91,965 | -0.24(-0.64%) |
Jul 11, 2016 | 37.63 | 37.74 | 37.52 | 37.52 | 125,288 | +0.21(+0.55%) |
Jul 08, 2016 | 37.16 | 37.34 | 36.66 | 37.32 | 196,469 | +0.66(+1.80%) |
Jul 07, 2016 | 36.94 | 37.10 | 36.49 | 36.66 | 95,711 | +0.01(+0.02%) |
Jul 06, 2016 | 36.31 | 36.67 | 36.13 | 36.65 | 147,291 | -0.24(-0.65%) |
Jul 05, 2016 | 37.07 | 37.16 | 36.81 | 36.89 | 92,188 | -0.27(-0.74%) |