Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.49 | 36.16 | 34.63 | 35.11 | 1,170,133 | +0.10(+0.29%) |
Sep 29, 2016 | 36.10 | 36.38 | 34.88 | 35.01 | 649,765 | -1.19(-3.29%) |
Sep 28, 2016 | 36.02 | 36.54 | 35.32 | 36.20 | 1,114,944 | +0.13(+0.36%) |
Sep 27, 2016 | 36.63 | 37.29 | 35.98 | 36.07 | 568,059 | -0.93(-2.51%) |
Sep 26, 2016 | 38.27 | 38.48 | 36.91 | 37.00 | 581,709 | -1.40(-3.65%) |
Sep 23, 2016 | 37.00 | 38.55 | 36.85 | 38.40 | 1,222,745 | +1.61(+4.38%) |
Sep 22, 2016 | 36.55 | 37.08 | 36.28 | 36.79 | 582,500 | +0.35(+0.96%) |
Sep 21, 2016 | 36.05 | 36.89 | 35.58 | 36.44 | 580,810 | +0.63(+1.76%) |
Sep 20, 2016 | 36.11 | 36.38 | 35.51 | 35.81 | 737,250 | -0.30(-0.83%) |
Sep 19, 2016 | 36.35 | 36.66 | 35.66 | 36.11 | 388,852 | -0.57(-1.55%) |
Sep 16, 2016 | 36.96 | 37.36 | 36.33 | 36.68 | 648,860 | +0.35(+0.96%) |
Sep 15, 2016 | 36.06 | 37.73 | 35.77 | 36.33 | 1,094,682 | +0.53(+1.48%) |
Sep 14, 2016 | 35.73 | 36.70 | 34.97 | 35.80 | 893,281 | +0.28(+0.79%) |
Sep 13, 2016 | 35.17 | 35.77 | 34.74 | 35.52 | 610,598 | +0.07(+0.20%) |
Sep 12, 2016 | 34.45 | 35.93 | 34.29 | 35.45 | 550,630 | +0.42(+1.20%) |
Sep 09, 2016 | 35.45 | 35.94 | 34.93 | 35.03 | 2,018,073 | -0.59(-1.66%) |
Sep 08, 2016 | 37.00 | 37.00 | 35.55 | 35.62 | 494,287 | -1.21(-3.29%) |
Sep 07, 2016 | 36.70 | 37.32 | 36.36 | 36.83 | 1,025,156 | +0.29(+0.79%) |
Sep 06, 2016 | 37.37 | 37.69 | 36.30 | 36.54 | 958,245 | -2.06(-5.34%) |
Sep 02, 2016 | 38.30 | 38.60 | 38.60 | 38.60 | 528,400 | +0.53(+1.39%) |
Sep 01, 2016 | 36.51 | 38.39 | 36.34 | 38.07 | 922,534 | +1.19(+3.23%) |
Aug 31, 2016 | 38.00 | 38.18 | 36.38 | 36.88 | 672,936 | -0.29(-0.78%) |
Aug 30, 2016 | 36.67 | 37.35 | 36.33 | 37.17 | 592,558 | +0.46(+1.25%) |
Aug 29, 2016 | 36.65 | 37.87 | 36.21 | 36.71 | 585,848 | +0.59(+1.63%) |
Aug 26, 2016 | 36.24 | 37.24 | 35.92 | 36.12 | 406,604 | +0.07(+0.19%) |
Aug 25, 2016 | 36.58 | 37.08 | 36.01 | 36.05 | 537,760 | -0.44(-1.21%) |
Aug 24, 2016 | 37.69 | 38.61 | 36.10 | 36.49 | 1,001,065 | -0.66(-1.78%) |
Aug 23, 2016 | 37.00 | 37.44 | 36.59 | 37.15 | 763,412 | +0.77(+2.12%) |
Aug 22, 2016 | 36.36 | 37.04 | 36.14 | 36.38 | 887,545 | +0.29(+0.80%) |
Aug 19, 2016 | 37.06 | 37.45 | 35.94 | 36.09 | 797,611 | -1.25(-3.35%) |
Aug 18, 2016 | 37.71 | 38.70 | 37.06 | 37.34 | 507,754 | -0.78(-2.05%) |
Aug 17, 2016 | 38.18 | 38.20 | 37.17 | 38.12 | 698,908 | -0.08(-0.21%) |
Aug 16, 2016 | 39.05 | 39.19 | 38.18 | 38.20 | 481,795 | -1.05(-2.68%) |
Aug 15, 2016 | 39.76 | 39.90 | 39.12 | 39.25 | 435,433 | -0.57(-1.43%) |
Aug 12, 2016 | 40.23 | 40.25 | 39.68 | 39.82 | 303,334 | -0.24(-0.60%) |
Aug 11, 2016 | 40.31 | 40.88 | 40.00 | 40.06 | 341,326 | +0.05(+0.12%) |
Aug 10, 2016 | 40.38 | 41.08 | 39.99 | 40.01 | 593,597 | -0.52(-1.28%) |
Aug 09, 2016 | 40.98 | 41.11 | 40.37 | 40.53 | 648,211 | -0.76(-1.84%) |
Aug 08, 2016 | 41.78 | 42.03 | 40.88 | 41.29 | 535,999 | -0.29(-0.70%) |
Aug 05, 2016 | 42.73 | 42.74 | 41.40 | 41.58 | 345,949 | -0.53(-1.26%) |
Aug 04, 2016 | 41.96 | 42.89 | 41.35 | 42.11 | 786,106 | +1.21(+2.96%) |
Aug 03, 2016 | 42.35 | 42.35 | 39.86 | 40.90 | 2,181,693 | -2.26(-5.24%) |
Aug 02, 2016 | 43.81 | 44.32 | 43.07 | 43.16 | 554,076 | -0.37(-0.85%) |
Aug 01, 2016 | 44.37 | 44.56 | 43.51 | 43.53 | 500,968 | -0.66(-1.49%) |
Jul 29, 2016 | 44.24 | 45.00 | 43.81 | 44.19 | 309,851 | +0.16(+0.36%) |
Jul 28, 2016 | 42.45 | 44.08 | 42.13 | 44.03 | 612,918 | +2.04(+4.86%) |
Jul 27, 2016 | 40.50 | 42.27 | 40.45 | 41.99 | 644,037 | +0.90(+2.19%) |
Jul 26, 2016 | 43.90 | 43.99 | 40.33 | 41.09 | 1,356,580 | -2.67(-6.10%) |
Jul 25, 2016 | 44.41 | 44.92 | 43.58 | 43.76 | 223,439 | -0.90(-2.02%) |
Jul 22, 2016 | 44.77 | 45.21 | 44.32 | 44.66 | 170,090 | -0.31(-0.69%) |
Jul 21, 2016 | 44.75 | 45.34 | 44.69 | 44.97 | 171,636 | +0.04(+0.09%) |
Jul 20, 2016 | 43.99 | 45.36 | 43.80 | 44.93 | 178,429 | +1.25(+2.86%) |
Jul 19, 2016 | 43.72 | 44.00 | 43.17 | 43.68 | 123,629 | -0.47(-1.06%) |
Jul 18, 2016 | 43.05 | 44.27 | 42.68 | 44.15 | 165,810 | +1.06(+2.46%) |
Jul 15, 2016 | 43.72 | 43.72 | 41.93 | 43.09 | 233,577 | -0.76(-1.73%) |
Jul 14, 2016 | 43.65 | 44.14 | 43.27 | 43.85 | 202,145 | +0.66(+1.53%) |
Jul 13, 2016 | 44.57 | 44.57 | 43.16 | 43.19 | 243,976 | -0.89(-2.02%) |
Jul 12, 2016 | 44.23 | 44.94 | 43.65 | 44.08 | 297,712 | +0.37(+0.85%) |
Jul 11, 2016 | 43.30 | 43.95 | 42.00 | 43.71 | 984,479 | -0.22(-0.50%) |
Jul 08, 2016 | 43.64 | 44.16 | 42.97 | 43.93 | 295,526 | +0.96(+2.23%) |
Jul 07, 2016 | 43.83 | 43.91 | 42.72 | 42.97 | 362,898 | -1.06(-2.41%) |
Jul 05, 2016 | 45.10 | 45.69 | 43.14 | 44.03 | 480,353 | -1.60(-3.51%) |