Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.16 | 36.33 | 35.68 | 36.23 | 63,265 | +0.31(+0.85%) |
Sep 29, 2016 | 36.34 | 36.57 | 35.90 | 35.93 | 38,331 | -0.57(-1.56%) |
Sep 28, 2016 | 36.12 | 36.91 | 36.12 | 36.50 | 53,778 | +0.57(+1.59%) |
Sep 27, 2016 | 35.91 | 36.29 | 35.70 | 35.93 | 59,677 | +0.01(+0.02%) |
Sep 26, 2016 | 36.11 | 36.52 | 35.89 | 35.92 | 45,360 | -0.48(-1.32%) |
Sep 23, 2016 | 36.54 | 36.65 | 36.19 | 36.40 | 44,315 | -0.29(-0.79%) |
Sep 22, 2016 | 35.61 | 36.70 | 35.42 | 36.69 | 84,750 | +1.44(+4.09%) |
Sep 21, 2016 | 35.01 | 35.50 | 34.55 | 35.25 | 125,479 | +0.46(+1.31%) |
Sep 20, 2016 | 35.28 | 35.80 | 34.62 | 34.79 | 35,839 | -0.26(-0.76%) |
Sep 19, 2016 | 34.56 | 35.13 | 34.51 | 35.06 | 45,299 | +0.49(+1.41%) |
Sep 16, 2016 | 34.60 | 34.73 | 34.22 | 34.57 | 133,991 | -0.05(-0.14%) |
Sep 15, 2016 | 34.05 | 34.73 | 33.93 | 34.62 | 72,857 | +0.68(+2.00%) |
Sep 14, 2016 | 34.40 | 34.90 | 33.93 | 33.94 | 51,224 | -0.45(-1.30%) |
Sep 13, 2016 | 35.03 | 35.32 | 34.33 | 34.39 | 155,944 | -0.68(-1.94%) |
Sep 12, 2016 | 34.30 | 35.12 | 34.30 | 35.07 | 92,402 | +0.72(+2.10%) |
Sep 09, 2016 | 35.46 | 35.46 | 34.31 | 34.35 | 78,456 | -1.38(-3.87%) |
Sep 08, 2016 | 36.33 | 36.33 | 35.61 | 35.73 | 58,618 | -0.50(-1.39%) |
Sep 07, 2016 | 35.85 | 36.36 | 35.54 | 36.23 | 107,177 | +0.50(+1.41%) |
Sep 06, 2016 | 35.48 | 35.99 | 35.23 | 35.73 | 81,415 | +0.41(+1.17%) |
Sep 02, 2016 | 34.89 | 35.32 | 35.32 | 35.32 | 90,255 | +0.63(+1.81%) |
Sep 01, 2016 | 34.60 | 34.78 | 34.06 | 34.69 | 53,316 | +0.22(+0.65%) |
Aug 31, 2016 | 34.75 | 34.78 | 34.04 | 34.46 | 90,990 | -0.17(-0.50%) |
Aug 30, 2016 | 34.43 | 34.74 | 34.28 | 34.64 | 40,619 | +0.28(+0.82%) |
Aug 29, 2016 | 34.41 | 34.70 | 34.25 | 34.36 | 34,174 | +0.08(+0.24%) |
Aug 26, 2016 | 34.76 | 34.93 | 34.09 | 34.27 | 42,705 | -0.42(-1.22%) |
Aug 25, 2016 | 34.15 | 34.88 | 34.15 | 34.70 | 67,195 | +0.41(+1.21%) |
Aug 24, 2016 | 34.72 | 34.72 | 34.03 | 34.28 | 49,536 | -0.46(-1.33%) |
Aug 23, 2016 | 34.47 | 34.82 | 34.47 | 34.74 | 64,279 | +0.40(+1.16%) |
Aug 22, 2016 | 33.58 | 34.43 | 33.45 | 34.35 | 112,285 | +0.61(+1.82%) |
Aug 19, 2016 | 33.99 | 34.27 | 33.48 | 33.74 | 88,915 | -0.22(-0.66%) |
Aug 18, 2016 | 34.07 | 34.47 | 33.77 | 33.96 | 110,078 | -0.17(-0.48%) |
Aug 17, 2016 | 34.35 | 34.35 | 33.78 | 34.12 | 79,676 | -0.09(-0.27%) |
Aug 16, 2016 | 34.94 | 35.01 | 34.17 | 34.22 | 84,697 | -0.75(-2.15%) |
Aug 15, 2016 | 35.08 | 35.17 | 34.92 | 34.97 | 86,695 | +0.17(+0.48%) |
Aug 12, 2016 | 34.74 | 35.18 | 34.53 | 34.80 | 70,342 | +0.00(+0.00%) |
Aug 11, 2016 | 35.00 | 35.30 | 34.72 | 34.80 | 81,014 | -0.13(-0.38%) |
Aug 10, 2016 | 35.55 | 35.73 | 34.70 | 34.93 | 135,540 | -0.60(-1.69%) |
Aug 09, 2016 | 35.61 | 36.02 | 34.76 | 35.54 | 81,028 | -0.21(-0.58%) |
Aug 08, 2016 | 35.92 | 36.23 | 35.59 | 35.74 | 97,824 | +0.09(+0.25%) |
Aug 05, 2016 | 35.78 | 36.07 | 35.03 | 35.65 | 103,168 | +0.35(+1.00%) |
Aug 04, 2016 | 35.34 | 35.70 | 34.92 | 35.30 | 83,703 | +0.15(+0.42%) |
Aug 03, 2016 | 35.11 | 35.50 | 34.90 | 35.15 | 115,756 | +0.13(+0.38%) |
Aug 02, 2016 | 35.64 | 35.83 | 34.98 | 35.02 | 76,515 | -0.72(-2.01%) |
Aug 01, 2016 | 35.64 | 36.02 | 35.42 | 35.73 | 76,891 | +0.01(+0.02%) |
Jul 29, 2016 | 35.81 | 36.04 | 35.55 | 35.73 | 130,697 | -0.08(-0.23%) |
Jul 28, 2016 | 36.08 | 36.39 | 35.72 | 35.81 | 94,966 | -0.34(-0.94%) |
Jul 27, 2016 | 36.02 | 36.23 | 35.63 | 36.15 | 63,530 | +0.20(+0.55%) |
Jul 26, 2016 | 35.87 | 36.17 | 35.65 | 35.95 | 62,036 | +0.08(+0.23%) |
Jul 25, 2016 | 35.79 | 36.25 | 35.77 | 35.87 | 51,323 | -0.02(-0.05%) |
Jul 22, 2016 | 35.88 | 36.25 | 35.57 | 35.88 | 75,769 | +0.25(+0.69%) |
Jul 21, 2016 | 35.21 | 35.88 | 34.98 | 35.64 | 112,556 | +0.50(+1.43%) |
Jul 20, 2016 | 35.39 | 35.43 | 34.98 | 35.13 | 76,106 | -0.07(-0.21%) |
Jul 19, 2016 | 35.19 | 35.53 | 35.04 | 35.21 | 61,746 | +0.02(+0.07%) |
Jul 18, 2016 | 34.87 | 35.37 | 34.85 | 35.18 | 75,220 | +0.24(+0.68%) |
Jul 15, 2016 | 35.02 | 35.10 | 34.61 | 34.94 | 97,225 | +0.16(+0.45%) |
Jul 14, 2016 | 35.17 | 35.44 | 34.75 | 34.79 | 84,188 | -0.10(-0.28%) |
Jul 13, 2016 | 34.66 | 34.93 | 34.51 | 34.89 | 88,983 | +0.38(+1.10%) |
Jul 12, 2016 | 34.08 | 34.60 | 33.89 | 34.51 | 95,010 | +0.73(+2.17%) |
Jul 11, 2016 | 34.04 | 34.23 | 33.62 | 33.77 | 113,988 | -0.04(-0.12%) |
Jul 08, 2016 | 33.05 | 33.89 | 32.74 | 33.81 | 129,618 | +1.21(+3.72%) |
Jul 07, 2016 | 32.64 | 32.78 | 32.33 | 32.60 | 91,225 | -0.06(-0.18%) |
Jul 06, 2016 | 32.35 | 32.72 | 32.11 | 32.66 | 110,642 | +0.11(+0.33%) |
Jul 05, 2016 | 32.71 | 32.71 | 32.18 | 32.55 | 115,198 | -0.22(-0.68%) |