Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.68 | 37.93 | 37.68 | 37.93 | 5,052 | +0.17(+0.45%) |
Sep 29, 2016 | 38.05 | 38.09 | 37.43 | 37.76 | 16,333 | -0.38(-0.99%) |
Sep 28, 2016 | 37.94 | 38.14 | 37.68 | 38.14 | 23,678 | +0.24(+0.64%) |
Sep 27, 2016 | 37.72 | 37.95 | 37.58 | 37.90 | 7,912 | +0.35(+0.94%) |
Sep 26, 2016 | 37.67 | 37.76 | 37.42 | 37.54 | 11,475 | -0.46(-1.22%) |
Sep 23, 2016 | 37.98 | 38.21 | 37.83 | 38.01 | 16,977 | -0.31(-0.80%) |
Sep 22, 2016 | 38.43 | 38.43 | 38.17 | 38.31 | 6,405 | +0.18(+0.48%) |
Sep 21, 2016 | 37.56 | 38.32 | 37.56 | 38.13 | 12,088 | +0.61(+1.62%) |
Sep 20, 2016 | 37.52 | 37.53 | 37.35 | 37.53 | 8,308 | +0.28(+0.76%) |
Sep 19, 2016 | 37.42 | 37.48 | 37.21 | 37.24 | 8,521 | +0.26(+0.70%) |
Sep 16, 2016 | 36.87 | 37.02 | 36.80 | 36.99 | 10,773 | -0.18(-0.50%) |
Sep 15, 2016 | 36.75 | 37.28 | 36.75 | 37.17 | 12,901 | +0.54(+1.48%) |
Sep 14, 2016 | 36.70 | 36.88 | 36.52 | 36.63 | 58,183 | +0.44(+1.21%) |
Sep 13, 2016 | 36.92 | 36.92 | 36.19 | 36.19 | 22,802 | -1.20(-3.22%) |
Sep 12, 2016 | 36.83 | 37.64 | 36.83 | 37.39 | 15,892 | +0.25(+0.67%) |
Sep 09, 2016 | 37.66 | 37.66 | 37.14 | 37.14 | 14,812 | -1.01(-2.64%) |
Sep 08, 2016 | 38.35 | 38.35 | 38.14 | 38.15 | 12,362 | -0.09(-0.22%) |
Sep 07, 2016 | 38.45 | 38.45 | 37.41 | 38.23 | 9,621 | -0.06(-0.16%) |
Sep 06, 2016 | 37.94 | 38.34 | 37.94 | 38.30 | 8,998 | +0.72(+1.91%) |
Sep 02, 2016 | 37.61 | 37.58 | 37.58 | 37.58 | 23,699 | +0.47(+1.26%) |
Sep 01, 2016 | 36.83 | 37.11 | 36.83 | 37.11 | 9,623 | +0.12(+0.32%) |
Aug 31, 2016 | 37.16 | 37.16 | 36.81 | 36.99 | 13,641 | -0.20(-0.55%) |
Aug 30, 2016 | 37.33 | 37.33 | 37.09 | 37.20 | 10,391 | -0.09(-0.25%) |
Aug 29, 2016 | 37.17 | 37.35 | 37.17 | 37.29 | 3,802 | +0.19(+0.51%) |
Aug 26, 2016 | 37.26 | 37.60 | 36.90 | 37.10 | 102,075 | -0.07(-0.19%) |
Aug 25, 2016 | 37.17 | 37.33 | 37.15 | 37.17 | 2,213 | +0.05(+0.15%) |
Aug 24, 2016 | 37.24 | 37.28 | 37.08 | 37.12 | 13,453 | -0.10(-0.27%) |
Aug 23, 2016 | 37.52 | 37.52 | 37.22 | 37.22 | 7,131 | -0.04(-0.10%) |
Aug 22, 2016 | 37.43 | 37.43 | 37.22 | 37.26 | 3,039 | -0.46(-1.22%) |
Aug 19, 2016 | 37.48 | 37.72 | 37.41 | 37.72 | 75,915 | -0.08(-0.21%) |
Aug 18, 2016 | 37.87 | 37.89 | 37.71 | 37.80 | 8,509 | +0.32(+0.85%) |
Aug 17, 2016 | 37.50 | 37.62 | 36.93 | 37.48 | 38,677 | -0.37(-0.97%) |
Aug 16, 2016 | 37.76 | 37.97 | 37.67 | 37.84 | 18,639 | -0.12(-0.33%) |
Aug 15, 2016 | 37.88 | 38.09 | 37.88 | 37.97 | 12,308 | +0.44(+1.18%) |
Aug 12, 2016 | 37.69 | 37.75 | 37.53 | 37.53 | 4,668 | -0.14(-0.38%) |
Aug 11, 2016 | 37.62 | 37.80 | 37.55 | 37.67 | 18,037 | +0.34(+0.92%) |
Aug 10, 2016 | 37.56 | 37.56 | 37.31 | 37.33 | 5,617 | -0.09(-0.23%) |
Aug 09, 2016 | 37.28 | 37.56 | 37.28 | 37.41 | 18,528 | +0.35(+0.95%) |
Aug 08, 2016 | 37.07 | 37.18 | 37.06 | 37.06 | 15,612 | +0.20(+0.53%) |
Aug 05, 2016 | 36.73 | 37.02 | 36.73 | 36.87 | 9,668 | +0.32(+0.88%) |
Aug 04, 2016 | 36.50 | 36.68 | 36.42 | 36.55 | 79,920 | +0.26(+0.73%) |
Aug 03, 2016 | 36.06 | 36.42 | 36.06 | 36.28 | 22,537 | +0.16(+0.43%) |
Aug 02, 2016 | 36.41 | 36.41 | 36.03 | 36.13 | 28,451 | -0.14(-0.39%) |
Aug 01, 2016 | 36.67 | 36.67 | 36.27 | 36.27 | 9,036 | -0.05(-0.13%) |
Jul 29, 2016 | 36.30 | 36.38 | 36.28 | 36.31 | 4,811 | +0.20(+0.54%) |
Jul 28, 2016 | 36.06 | 36.22 | 35.93 | 36.12 | 28,122 | +0.05(+0.15%) |
Jul 27, 2016 | 36.09 | 36.11 | 35.80 | 36.06 | 22,296 | +0.12(+0.35%) |
Jul 26, 2016 | 36.01 | 36.01 | 35.83 | 35.94 | 15,325 | +0.28(+0.79%) |
Jul 25, 2016 | 35.73 | 35.78 | 35.66 | 35.66 | 33,230 | -0.39(-1.08%) |
Jul 22, 2016 | 35.79 | 36.05 | 35.77 | 36.05 | 13,887 | +0.25(+0.71%) |
Jul 21, 2016 | 35.92 | 35.96 | 35.69 | 35.80 | 10,630 | -0.06(-0.16%) |
Jul 20, 2016 | 35.78 | 35.85 | 35.73 | 35.85 | 5,156 | +0.12(+0.34%) |
Jul 19, 2016 | 35.81 | 35.81 | 35.56 | 35.73 | 76,252 | -0.15(-0.42%) |
Jul 18, 2016 | 35.71 | 35.88 | 35.71 | 35.88 | 15,751 | +0.15(+0.41%) |
Jul 15, 2016 | 35.81 | 35.82 | 35.52 | 35.74 | 28,011 | -0.11(-0.30%) |
Jul 14, 2016 | 35.75 | 35.90 | 35.49 | 35.85 | 4,625 | +0.48(+1.35%) |
Jul 13, 2016 | 35.35 | 35.46 | 35.24 | 35.37 | 9,915 | +0.03(+0.09%) |
Jul 12, 2016 | 35.31 | 35.49 | 35.27 | 35.34 | 8,207 | +0.30(+0.85%) |
Jul 11, 2016 | 34.96 | 35.04 | 34.89 | 35.04 | 5,070 | +0.37(+1.06%) |
Jul 08, 2016 | 34.56 | 34.82 | 34.03 | 34.67 | 27,111 | +0.64(+1.88%) |
Jul 07, 2016 | 34.27 | 34.39 | 34.03 | 34.03 | 11,287 | -0.09(-0.27%) |
Jul 06, 2016 | 33.79 | 34.21 | 33.77 | 34.13 | 9,162 | -0.14(-0.42%) |
Jul 05, 2016 | 34.43 | 34.43 | 34.23 | 34.27 | 27,424 | -0.52(-1.49%) |