Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.67 | 33.67 | 33.22 | 33.36 | 292,190 | -0.15(-0.46%) |
Sep 29, 2016 | 33.60 | 33.71 | 33.27 | 33.52 | 157,467 | -0.24(-0.72%) |
Sep 28, 2016 | 33.48 | 33.82 | 33.35 | 33.76 | 189,667 | +0.37(+1.10%) |
Sep 27, 2016 | 34.05 | 34.05 | 33.34 | 33.40 | 198,084 | -0.55(-1.61%) |
Sep 26, 2016 | 33.88 | 34.06 | 33.82 | 33.94 | 184,528 | +0.01(+0.02%) |
Sep 23, 2016 | 33.73 | 34.01 | 33.32 | 33.93 | 220,517 | +0.07(+0.21%) |
Sep 22, 2016 | 33.68 | 33.93 | 33.59 | 33.86 | 330,714 | +0.56(+1.70%) |
Sep 21, 2016 | 32.75 | 33.37 | 32.38 | 33.30 | 236,014 | +0.49(+1.51%) |
Sep 20, 2016 | 32.91 | 33.05 | 32.74 | 32.81 | 140,345 | +0.03(+0.10%) |
Sep 19, 2016 | 32.51 | 32.78 | 32.51 | 32.77 | 209,841 | +0.25(+0.77%) |
Sep 16, 2016 | 32.34 | 32.58 | 32.08 | 32.52 | 775,228 | +0.17(+0.53%) |
Sep 15, 2016 | 32.19 | 32.43 | 32.10 | 32.35 | 216,543 | +0.17(+0.54%) |
Sep 14, 2016 | 31.97 | 32.30 | 31.87 | 32.18 | 179,435 | +0.21(+0.66%) |
Sep 13, 2016 | 32.63 | 32.81 | 31.95 | 31.97 | 354,190 | -0.86(-2.61%) |
Sep 12, 2016 | 32.46 | 33.00 | 32.39 | 32.82 | 376,229 | +0.33(+1.00%) |
Sep 09, 2016 | 33.65 | 33.85 | 32.49 | 32.50 | 415,602 | -1.63(-4.78%) |
Sep 08, 2016 | 34.36 | 34.54 | 34.06 | 34.13 | 212,921 | -0.52(-1.50%) |
Sep 07, 2016 | 34.07 | 34.66 | 34.01 | 34.65 | 319,341 | +0.52(+1.52%) |
Sep 06, 2016 | 33.72 | 34.13 | 33.37 | 34.13 | 293,321 | +0.51(+1.50%) |
Sep 02, 2016 | 33.07 | 33.62 | 33.62 | 33.62 | 242,384 | +0.45(+1.37%) |
Sep 01, 2016 | 33.19 | 33.21 | 32.82 | 33.17 | 270,956 | -0.03(-0.10%) |
Aug 31, 2016 | 33.34 | 33.50 | 33.03 | 33.20 | 409,510 | -0.19(-0.56%) |
Aug 30, 2016 | 33.43 | 33.44 | 33.06 | 33.39 | 169,464 | -0.04(-0.13%) |
Aug 29, 2016 | 33.33 | 33.59 | 33.30 | 33.43 | 162,269 | +0.15(+0.44%) |
Aug 26, 2016 | 33.67 | 33.86 | 33.04 | 33.28 | 368,113 | -0.38(-1.14%) |
Aug 25, 2016 | 33.43 | 33.86 | 33.41 | 33.67 | 270,556 | +0.24(+0.71%) |
Aug 24, 2016 | 33.40 | 33.47 | 33.12 | 33.43 | 310,016 | +0.06(+0.17%) |
Aug 23, 2016 | 33.50 | 33.54 | 33.29 | 33.37 | 286,372 | -0.06(-0.19%) |
Aug 22, 2016 | 32.93 | 33.50 | 32.93 | 33.44 | 374,453 | +0.52(+1.59%) |
Aug 19, 2016 | 33.19 | 33.36 | 32.81 | 32.91 | 268,890 | -0.36(-1.08%) |
Aug 18, 2016 | 33.21 | 33.33 | 33.03 | 33.27 | 219,332 | +0.11(+0.35%) |
Aug 17, 2016 | 32.76 | 33.17 | 32.58 | 33.16 | 232,245 | +0.40(+1.21%) |
Aug 16, 2016 | 33.18 | 33.23 | 32.70 | 32.76 | 312,735 | -0.55(-1.66%) |
Aug 15, 2016 | 33.31 | 33.59 | 33.30 | 33.32 | 338,016 | +0.10(+0.31%) |
Aug 12, 2016 | 33.14 | 33.79 | 33.13 | 33.21 | 283,686 | +0.08(+0.23%) |
Aug 11, 2016 | 33.55 | 33.55 | 32.85 | 33.14 | 338,115 | -0.36(-1.07%) |
Aug 10, 2016 | 33.35 | 33.62 | 33.19 | 33.50 | 226,880 | +0.18(+0.55%) |
Aug 09, 2016 | 33.00 | 33.34 | 32.77 | 33.31 | 177,700 | +0.24(+0.71%) |
Aug 08, 2016 | 33.06 | 33.14 | 32.83 | 33.07 | 222,582 | +0.04(+0.14%) |
Aug 05, 2016 | 32.80 | 33.18 | 32.80 | 33.03 | 253,063 | +0.00(+0.00%) |
Aug 04, 2016 | 33.04 | 33.35 | 32.85 | 33.03 | 263,735 | +0.05(+0.15%) |
Aug 03, 2016 | 33.66 | 33.69 | 32.78 | 32.98 | 415,816 | -0.71(-2.12%) |
Aug 02, 2016 | 33.95 | 34.05 | 33.66 | 33.69 | 349,865 | -0.24(-0.69%) |
Aug 01, 2016 | 34.06 | 34.32 | 33.79 | 33.93 | 398,618 | -0.18(-0.54%) |
Jul 29, 2016 | 33.90 | 34.41 | 33.90 | 34.11 | 278,479 | +0.20(+0.60%) |
Jul 28, 2016 | 33.41 | 33.97 | 33.30 | 33.91 | 203,587 | +0.44(+1.31%) |
Jul 27, 2016 | 33.42 | 33.63 | 33.08 | 33.47 | 256,235 | -0.08(-0.23%) |
Jul 26, 2016 | 33.76 | 33.99 | 33.42 | 33.55 | 269,243 | -0.28(-0.83%) |
Jul 25, 2016 | 33.92 | 34.05 | 33.60 | 33.83 | 272,140 | -0.10(-0.30%) |
Jul 22, 2016 | 33.69 | 34.13 | 33.69 | 33.93 | 237,688 | +0.17(+0.49%) |
Jul 21, 2016 | 33.57 | 33.78 | 33.47 | 33.76 | 185,508 | +0.11(+0.32%) |
Jul 20, 2016 | 33.48 | 33.72 | 33.46 | 33.65 | 162,594 | +0.15(+0.46%) |
Jul 19, 2016 | 33.14 | 33.53 | 33.14 | 33.50 | 203,516 | +0.30(+0.90%) |
Jul 18, 2016 | 33.26 | 33.51 | 32.99 | 33.20 | 406,707 | -0.25(-0.74%) |
Jul 15, 2016 | 33.38 | 33.48 | 33.09 | 33.45 | 345,065 | +0.05(+0.15%) |
Jul 14, 2016 | 33.73 | 33.89 | 33.37 | 33.40 | 329,015 | -0.49(-1.44%) |
Jul 13, 2016 | 33.61 | 33.89 | 33.51 | 33.89 | 332,676 | +0.30(+0.89%) |
Jul 12, 2016 | 33.56 | 33.80 | 33.30 | 33.59 | 390,695 | -0.10(-0.28%) |
Jul 11, 2016 | 33.40 | 33.71 | 33.11 | 33.68 | 216,081 | +0.32(+0.95%) |
Jul 08, 2016 | 32.91 | 33.41 | 32.76 | 33.37 | 394,706 | +0.61(+1.86%) |
Jul 07, 2016 | 33.33 | 33.33 | 32.68 | 32.76 | 305,744 | -0.53(-1.58%) |
Jul 06, 2016 | 33.41 | 33.46 | 33.22 | 33.28 | 193,126 | -0.11(-0.32%) |
Jul 05, 2016 | 33.14 | 33.40 | 33.06 | 33.39 | 263,514 | +0.34(+1.02%) |