Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.40 | 34.67 | 34.26 | 34.53 | 897,120 | +0.36(+1.06%) |
Sep 29, 2016 | 34.68 | 34.77 | 34.03 | 34.17 | 800,777 | -0.54(-1.56%) |
Sep 28, 2016 | 34.41 | 34.72 | 34.32 | 34.71 | 1,331,738 | +0.21(+0.61%) |
Sep 27, 2016 | 34.57 | 34.66 | 34.35 | 34.50 | 1,315,156 | +0.00(+0.00%) |
Sep 26, 2016 | 34.89 | 34.93 | 34.32 | 34.50 | 1,115,948 | -0.59(-1.67%) |
Sep 23, 2016 | 35.26 | 35.58 | 34.98 | 35.08 | 968,936 | -0.38(-1.06%) |
Sep 22, 2016 | 35.32 | 35.62 | 35.26 | 35.46 | 730,457 | +0.29(+0.81%) |
Sep 21, 2016 | 34.79 | 35.22 | 34.72 | 35.17 | 817,585 | +0.43(+1.23%) |
Sep 20, 2016 | 34.88 | 35.03 | 34.56 | 34.74 | 792,529 | +0.14(+0.39%) |
Sep 19, 2016 | 34.63 | 34.88 | 34.63 | 34.61 | 954,093 | -0.07(-0.19%) |
Sep 16, 2016 | 34.57 | 34.81 | 34.26 | 34.68 | 2,017,813 | +0.08(+0.24%) |
Sep 15, 2016 | 34.10 | 34.67 | 34.05 | 34.59 | 882,436 | +0.53(+1.54%) |
Sep 14, 2016 | 33.10 | 34.32 | 33.10 | 34.07 | 1,634,326 | +0.03(+0.09%) |
Sep 13, 2016 | 34.22 | 34.34 | 33.86 | 34.04 | 1,950,389 | -0.37(-1.07%) |
Sep 12, 2016 | 33.79 | 34.54 | 33.71 | 34.41 | 1,809,807 | +0.57(+1.69%) |
Sep 09, 2016 | 34.83 | 35.04 | 33.82 | 33.83 | 2,481,209 | -1.23(-3.51%) |
Sep 08, 2016 | 35.32 | 35.47 | 35.05 | 35.07 | 1,229,633 | -0.39(-1.10%) |
Sep 07, 2016 | 35.27 | 35.58 | 35.18 | 35.46 | 1,118,890 | +0.14(+0.38%) |
Sep 06, 2016 | 35.39 | 35.45 | 35.11 | 35.32 | 861,736 | +0.08(+0.23%) |
Sep 02, 2016 | 34.71 | 35.24 | 35.24 | 35.24 | 820,309 | +0.65(+1.87%) |
Sep 01, 2016 | 34.68 | 34.71 | 34.49 | 34.59 | 998,061 | +0.02(+0.07%) |
Aug 31, 2016 | 34.56 | 35.58 | 34.36 | 34.57 | 1,202,416 | -0.16(-0.45%) |
Aug 30, 2016 | 34.86 | 35.02 | 34.42 | 34.73 | 1,364,027 | -0.11(-0.30%) |
Aug 29, 2016 | 34.74 | 35.23 | 34.69 | 34.83 | 1,638,552 | +0.12(+0.35%) |
Aug 26, 2016 | 34.56 | 34.80 | 34.08 | 34.71 | 2,163,644 | +0.15(+0.43%) |
Aug 25, 2016 | 33.80 | 34.73 | 33.48 | 34.56 | 3,244,376 | +0.19(+0.55%) |
Aug 24, 2016 | 35.03 | 35.13 | 34.17 | 34.38 | 2,889,602 | -0.76(-2.16%) |
Aug 23, 2016 | 35.44 | 35.76 | 35.14 | 35.13 | 1,903,506 | -0.13(-0.36%) |
Aug 22, 2016 | 34.88 | 35.29 | 34.76 | 35.26 | 1,794,689 | +0.26(+0.75%) |
Aug 19, 2016 | 34.14 | 35.01 | 33.94 | 35.00 | 1,753,645 | +0.77(+2.26%) |
Aug 18, 2016 | 33.82 | 34.42 | 33.82 | 34.23 | 1,488,159 | +0.38(+1.13%) |
Aug 17, 2016 | 34.53 | 34.66 | 33.77 | 33.84 | 1,718,333 | -0.70(-2.02%) |
Aug 16, 2016 | 34.47 | 34.65 | 34.29 | 34.54 | 821,577 | +0.04(+0.11%) |
Aug 15, 2016 | 34.50 | 34.50 | 34.36 | 34.50 | 1,104,107 | -0.05(-0.13%) |
Aug 12, 2016 | 34.95 | 35.29 | 34.48 | 34.55 | 858,247 | -0.33(-0.95%) |
Aug 11, 2016 | 34.82 | 35.12 | 34.57 | 34.88 | 793,217 | +0.26(+0.76%) |
Aug 10, 2016 | 34.56 | 34.80 | 34.39 | 34.62 | 1,064,716 | +0.06(+0.17%) |
Aug 09, 2016 | 34.74 | 35.19 | 34.38 | 34.56 | 2,342,904 | -0.26(-0.73%) |
Aug 08, 2016 | 35.40 | 35.66 | 34.27 | 34.81 | 3,165,410 | -1.33(-3.68%) |
Aug 05, 2016 | 35.77 | 36.15 | 35.51 | 36.14 | 1,666,726 | +0.55(+1.54%) |
Aug 04, 2016 | 36.74 | 36.81 | 35.19 | 35.59 | 2,458,746 | -1.37(-3.70%) |
Aug 03, 2016 | 36.63 | 37.00 | 36.56 | 36.96 | 842,973 | +0.22(+0.59%) |
Aug 02, 2016 | 36.92 | 36.99 | 36.57 | 36.74 | 734,188 | -0.23(-0.61%) |
Aug 01, 2016 | 37.04 | 37.34 | 36.91 | 36.97 | 880,864 | -0.13(-0.34%) |
Jul 29, 2016 | 36.70 | 37.15 | 36.65 | 37.10 | 666,191 | +0.33(+0.90%) |
Jul 28, 2016 | 36.68 | 37.01 | 36.51 | 36.77 | 387,172 | +0.05(+0.14%) |
Jul 27, 2016 | 37.13 | 37.13 | 36.49 | 36.71 | 540,035 | -0.37(-0.99%) |
Jul 26, 2016 | 37.01 | 37.23 | 36.85 | 37.08 | 630,873 | -0.05(-0.12%) |
Jul 25, 2016 | 37.25 | 37.25 | 36.80 | 37.13 | 751,005 | -0.08(-0.22%) |
Jul 22, 2016 | 37.14 | 37.45 | 37.05 | 37.21 | 591,729 | +0.14(+0.36%) |
Jul 21, 2016 | 37.17 | 37.40 | 36.95 | 37.07 | 922,361 | -0.20(-0.54%) |
Jul 20, 2016 | 37.27 | 37.43 | 37.19 | 37.28 | 780,039 | +0.06(+0.16%) |
Jul 19, 2016 | 37.16 | 37.26 | 36.90 | 37.22 | 910,991 | -0.06(-0.16%) |
Jul 18, 2016 | 37.25 | 37.46 | 37.09 | 37.28 | 877,349 | +0.29(+0.77%) |
Jul 15, 2016 | 37.24 | 37.31 | 36.95 | 36.99 | 1,495,133 | -0.19(-0.51%) |
Jul 14, 2016 | 37.25 | 37.47 | 37.14 | 37.18 | 1,143,939 | +0.08(+0.22%) |
Jul 13, 2016 | 37.10 | 37.13 | 36.76 | 37.10 | 1,152,146 | +0.17(+0.45%) |
Jul 12, 2016 | 37.25 | 37.33 | 36.90 | 36.93 | 1,145,477 | -0.16(-0.42%) |
Jul 11, 2016 | 37.34 | 37.43 | 36.88 | 37.09 | 648,457 | -0.18(-0.48%) |
Jul 08, 2016 | 36.94 | 37.28 | 36.71 | 37.27 | 931,018 | +0.55(+1.51%) |
Jul 07, 2016 | 36.75 | 36.98 | 36.55 | 36.71 | 1,379,161 | +0.56(+1.55%) |
Jul 05, 2016 | 36.18 | 36.30 | 35.97 | 36.15 | 1,294,438 | -0.10(-0.27%) |