Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.71 | 32.77 | 31.25 | 31.81 | 2,358,159 | -0.89(-2.72%) |
Sep 29, 2016 | 33.50 | 33.89 | 31.92 | 32.70 | 3,312,699 | -0.98(-2.91%) |
Sep 28, 2016 | 34.95 | 35.00 | 33.25 | 33.68 | 3,620,403 | -1.55(-4.40%) |
Sep 27, 2016 | 34.15 | 35.57 | 34.00 | 35.23 | 1,317,908 | +0.93(+2.71%) |
Sep 26, 2016 | 34.18 | 34.93 | 33.86 | 34.30 | 1,255,056 | -0.68(-1.94%) |
Sep 23, 2016 | 34.79 | 35.51 | 34.26 | 34.98 | 1,492,915 | +0.00(+0.00%) |
Sep 22, 2016 | 35.81 | 36.00 | 34.55 | 34.98 | 2,053,464 | -0.64(-1.80%) |
Sep 21, 2016 | 36.20 | 36.59 | 34.47 | 35.62 | 2,824,531 | -0.36(-1.00%) |
Sep 20, 2016 | 35.00 | 36.59 | 34.61 | 35.98 | 3,318,872 | +1.16(+3.33%) |
Sep 19, 2016 | 34.30 | 35.21 | 33.98 | 34.82 | 2,146,932 | +0.67(+1.96%) |
Sep 16, 2016 | 33.73 | 34.35 | 33.53 | 34.15 | 2,294,788 | -0.02(-0.06%) |
Sep 15, 2016 | 33.43 | 34.35 | 32.77 | 34.17 | 1,358,811 | +0.76(+2.27%) |
Sep 14, 2016 | 31.81 | 34.34 | 31.81 | 33.41 | 2,253,659 | +1.34(+4.18%) |
Sep 13, 2016 | 32.00 | 32.47 | 31.33 | 32.07 | 1,186,400 | -0.40(-1.23%) |
Sep 12, 2016 | 30.56 | 32.57 | 30.50 | 32.47 | 1,486,847 | +1.60(+5.18%) |
Sep 09, 2016 | 32.55 | 32.68 | 30.86 | 30.87 | 2,094,326 | -2.22(-6.71%) |
Sep 08, 2016 | 31.77 | 33.42 | 31.55 | 33.09 | 1,771,623 | +1.09(+3.41%) |
Sep 07, 2016 | 31.39 | 32.00 | 30.68 | 32.00 | 1,980,319 | +0.57(+1.81%) |
Sep 06, 2016 | 31.79 | 31.92 | 30.96 | 31.43 | 1,907,291 | -0.16(-0.51%) |
Sep 02, 2016 | 32.20 | 31.59 | 31.59 | 31.59 | 1,524,700 | -0.51(-1.59%) |
Sep 01, 2016 | 32.19 | 32.69 | 31.52 | 32.10 | 1,367,940 | -0.03(-0.09%) |
Aug 31, 2016 | 32.45 | 32.82 | 31.85 | 32.13 | 1,278,921 | -0.41(-1.26%) |
Aug 30, 2016 | 32.70 | 33.18 | 32.16 | 32.54 | 1,363,615 | -0.08(-0.25%) |
Aug 29, 2016 | 32.86 | 32.99 | 32.14 | 32.62 | 1,484,240 | -0.24(-0.73%) |
Aug 26, 2016 | 32.37 | 33.27 | 32.17 | 32.86 | 1,472,133 | +0.56(+1.73%) |
Aug 25, 2016 | 32.74 | 33.82 | 31.66 | 32.30 | 1,904,919 | -0.16(-0.49%) |
Aug 24, 2016 | 34.36 | 35.34 | 32.33 | 32.46 | 2,340,566 | -1.90(-5.53%) |
Aug 23, 2016 | 34.60 | 34.67 | 34.02 | 34.36 | 1,242,615 | +0.04(+0.12%) |
Aug 22, 2016 | 34.32 | 34.85 | 33.91 | 34.32 | 2,012,873 | +0.68(+2.02%) |
Aug 19, 2016 | 33.14 | 33.90 | 33.03 | 33.64 | 1,349,269 | +0.37(+1.11%) |
Aug 18, 2016 | 32.64 | 33.55 | 32.27 | 33.27 | 1,354,710 | +0.71(+2.18%) |
Aug 17, 2016 | 32.49 | 32.96 | 32.02 | 32.56 | 1,299,807 | +0.19(+0.59%) |
Aug 16, 2016 | 32.82 | 33.42 | 32.30 | 32.37 | 1,991,559 | -0.45(-1.37%) |
Aug 15, 2016 | 31.75 | 33.23 | 31.71 | 32.82 | 2,311,163 | +1.45(+4.62%) |
Aug 12, 2016 | 31.71 | 31.80 | 31.27 | 31.37 | 1,127,409 | -0.50(-1.57%) |
Aug 11, 2016 | 31.30 | 32.31 | 31.01 | 31.87 | 1,986,035 | +0.79(+2.54%) |
Aug 10, 2016 | 34.08 | 34.17 | 31.00 | 31.08 | 6,762,565 | -2.26(-6.76%) |
Aug 09, 2016 | 33.70 | 34.44 | 32.50 | 33.34 | 4,384,693 | -1.89(-5.38%) |
Aug 08, 2016 | 36.39 | 36.70 | 34.95 | 35.23 | 2,220,462 | -1.26(-3.45%) |
Aug 05, 2016 | 35.55 | 37.11 | 34.56 | 36.49 | 2,852,132 | +0.01(+0.03%) |
Aug 04, 2016 | 37.12 | 38.06 | 36.32 | 36.48 | 1,964,979 | -0.69(-1.86%) |
Aug 03, 2016 | 36.44 | 37.38 | 36.00 | 37.17 | 1,401,979 | +0.58(+1.59%) |
Aug 02, 2016 | 37.00 | 37.10 | 35.32 | 36.59 | 1,689,569 | -0.64(-1.72%) |
Aug 01, 2016 | 36.99 | 37.94 | 36.65 | 37.23 | 1,500,056 | +0.19(+0.51%) |
Jul 29, 2016 | 36.62 | 37.20 | 35.91 | 37.04 | 1,210,818 | +0.30(+0.82%) |
Jul 28, 2016 | 37.41 | 37.99 | 36.34 | 36.74 | 1,345,265 | -0.70(-1.87%) |
Jul 27, 2016 | 36.92 | 37.59 | 36.72 | 37.44 | 1,417,519 | +0.65(+1.77%) |
Jul 26, 2016 | 36.13 | 37.05 | 35.58 | 36.79 | 1,380,422 | +0.48(+1.32%) |
Jul 25, 2016 | 36.63 | 36.75 | 35.53 | 36.31 | 1,493,429 | -0.24(-0.66%) |
Jul 22, 2016 | 36.35 | 37.06 | 35.65 | 36.55 | 1,522,494 | +0.49(+1.36%) |
Jul 21, 2016 | 35.60 | 37.65 | 35.46 | 36.06 | 3,170,427 | +1.41(+4.07%) |
Jul 20, 2016 | 33.18 | 35.65 | 33.13 | 34.65 | 3,422,264 | +1.91(+5.83%) |
Jul 19, 2016 | 33.16 | 33.29 | 32.60 | 32.74 | 908,376 | -0.51(-1.53%) |
Jul 18, 2016 | 33.00 | 33.71 | 32.77 | 33.25 | 1,321,913 | +0.25(+0.76%) |
Jul 15, 2016 | 32.72 | 33.24 | 32.36 | 33.00 | 1,069,394 | +0.38(+1.16%) |
Jul 14, 2016 | 33.31 | 33.38 | 32.01 | 32.62 | 1,241,172 | -0.30(-0.91%) |
Jul 13, 2016 | 35.02 | 35.02 | 32.80 | 32.92 | 1,631,301 | -1.76(-5.07%) |
Jul 12, 2016 | 34.37 | 35.06 | 34.29 | 34.68 | 1,303,753 | +0.76(+2.24%) |
Jul 11, 2016 | 34.99 | 35.18 | 33.87 | 33.92 | 1,394,828 | -0.70(-2.02%) |
Jul 08, 2016 | 33.59 | 34.84 | 33.51 | 34.62 | 1,824,984 | +1.11(+3.31%) |
Jul 07, 2016 | 33.72 | 34.34 | 32.95 | 33.51 | 1,121,993 | +0.87(+2.67%) |
Jul 05, 2016 | 33.90 | 33.90 | 32.20 | 32.64 | 2,012,360 | -1.61(-4.70%) |