Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.34 | 38.59 | 37.83 | 38.35 | 67,170 | +0.37(+0.97%) |
Sep 29, 2016 | 37.89 | 38.40 | 37.65 | 37.98 | 49,743 | -0.12(-0.31%) |
Sep 28, 2016 | 36.92 | 38.28 | 36.61 | 38.10 | 125,885 | +1.25(+3.39%) |
Sep 27, 2016 | 36.41 | 36.86 | 36.21 | 36.85 | 44,237 | +0.50(+1.38%) |
Sep 26, 2016 | 36.24 | 36.46 | 36.09 | 36.35 | 54,932 | +0.01(+0.03%) |
Sep 23, 2016 | 35.57 | 36.61 | 35.37 | 36.34 | 38,612 | +0.62(+1.74%) |
Sep 22, 2016 | 35.89 | 35.89 | 35.10 | 35.72 | 46,082 | +0.29(+0.82%) |
Sep 21, 2016 | 35.90 | 35.90 | 34.94 | 35.43 | 54,295 | +1.09(+3.17%) |
Sep 20, 2016 | 35.27 | 35.27 | 34.06 | 34.34 | 42,676 | -0.55(-1.58%) |
Sep 19, 2016 | 35.05 | 35.99 | 34.83 | 34.89 | 57,049 | -0.24(-0.68%) |
Sep 16, 2016 | 35.76 | 35.87 | 34.95 | 35.13 | 81,446 | -0.54(-1.51%) |
Sep 15, 2016 | 35.24 | 35.97 | 35.03 | 35.67 | 56,159 | +0.30(+0.85%) |
Sep 14, 2016 | 35.96 | 36.10 | 35.30 | 35.37 | 48,673 | -0.27(-0.76%) |
Sep 13, 2016 | 36.18 | 36.63 | 35.60 | 35.64 | 61,710 | -0.99(-2.70%) |
Sep 12, 2016 | 35.58 | 36.80 | 35.40 | 36.63 | 63,543 | +0.61(+1.69%) |
Sep 09, 2016 | 38.01 | 38.17 | 35.98 | 36.02 | 71,283 | -1.63(-4.33%) |
Sep 08, 2016 | 36.51 | 38.24 | 36.36 | 37.65 | 64,200 | +0.79(+2.14%) |
Sep 07, 2016 | 35.34 | 37.25 | 35.26 | 36.86 | 83,254 | +1.42(+4.01%) |
Sep 06, 2016 | 35.80 | 36.01 | 35.00 | 35.44 | 31,195 | -0.31(-0.87%) |
Sep 02, 2016 | 35.89 | 35.75 | 35.75 | 35.75 | 63,000 | +0.19(+0.53%) |
Sep 01, 2016 | 36.07 | 36.60 | 35.02 | 35.56 | 59,057 | -0.56(-1.55%) |
Aug 31, 2016 | 37.25 | 37.25 | 35.78 | 36.12 | 211,920 | -1.31(-3.50%) |
Aug 30, 2016 | 38.38 | 38.80 | 37.02 | 37.43 | 93,280 | -1.15(-2.98%) |
Aug 29, 2016 | 38.15 | 39.98 | 37.18 | 38.58 | 251,836 | +0.43(+1.13%) |
Aug 26, 2016 | 36.69 | 38.35 | 36.69 | 38.15 | 106,004 | +1.14(+3.08%) |
Aug 25, 2016 | 36.31 | 37.01 | 36.15 | 37.01 | 53,967 | +0.69(+1.90%) |
Aug 24, 2016 | 36.05 | 36.92 | 36.00 | 36.32 | 50,033 | +0.26(+0.72%) |
Aug 23, 2016 | 35.37 | 36.30 | 35.35 | 36.06 | 48,107 | +0.50(+1.41%) |
Aug 22, 2016 | 36.26 | 36.26 | 35.00 | 35.56 | 59,749 | -0.99(-2.71%) |
Aug 19, 2016 | 36.46 | 36.98 | 35.08 | 36.55 | 69,878 | +0.05(+0.14%) |
Aug 18, 2016 | 35.56 | 36.60 | 35.20 | 36.50 | 64,967 | +0.83(+2.33%) |
Aug 17, 2016 | 34.96 | 36.15 | 34.76 | 35.67 | 90,187 | +0.95(+2.74%) |
Aug 16, 2016 | 35.21 | 35.29 | 34.04 | 34.72 | 69,277 | -0.66(-1.87%) |
Aug 15, 2016 | 36.04 | 36.04 | 34.22 | 35.38 | 104,995 | -0.54(-1.50%) |
Aug 12, 2016 | 36.72 | 36.80 | 35.76 | 35.92 | 95,911 | -0.89(-2.42%) |
Aug 11, 2016 | 36.62 | 37.39 | 36.42 | 36.81 | 86,330 | +0.14(+0.38%) |
Aug 10, 2016 | 37.18 | 37.60 | 36.21 | 36.67 | 115,080 | -0.81(-2.16%) |
Aug 09, 2016 | 36.80 | 37.53 | 36.03 | 37.48 | 83,687 | +1.42(+3.94%) |
Aug 08, 2016 | 34.23 | 36.94 | 33.82 | 36.06 | 181,157 | +1.61(+4.67%) |
Aug 05, 2016 | 31.29 | 34.58 | 31.25 | 34.45 | 679,328 | -0.08(-0.23%) |
Aug 04, 2016 | 34.25 | 34.77 | 34.09 | 34.53 | 55,272 | +0.04(+0.12%) |
Aug 03, 2016 | 34.37 | 34.52 | 34.05 | 34.49 | 50,571 | -0.08(-0.23%) |
Aug 02, 2016 | 34.61 | 35.13 | 34.53 | 34.57 | 38,857 | -0.43(-1.23%) |
Aug 01, 2016 | 36.41 | 36.76 | 34.78 | 35.00 | 99,989 | -1.41(-3.87%) |
Jul 29, 2016 | 35.99 | 36.76 | 35.38 | 36.41 | 57,896 | +0.27(+0.75%) |
Jul 28, 2016 | 34.95 | 36.34 | 34.95 | 36.14 | 45,975 | +1.33(+3.82%) |
Jul 27, 2016 | 35.01 | 35.35 | 34.16 | 34.81 | 113,956 | -0.44(-1.25%) |
Jul 26, 2016 | 36.89 | 37.43 | 35.05 | 35.25 | 67,021 | -1.83(-4.94%) |
Jul 25, 2016 | 36.31 | 37.16 | 35.82 | 37.08 | 69,510 | +0.88(+2.43%) |
Jul 22, 2016 | 35.79 | 37.17 | 35.70 | 36.20 | 45,382 | +0.54(+1.51%) |
Jul 21, 2016 | 35.76 | 36.37 | 34.60 | 35.66 | 49,966 | -0.28(-0.78%) |
Jul 20, 2016 | 34.60 | 36.09 | 34.60 | 35.94 | 61,998 | +1.58(+4.60%) |
Jul 19, 2016 | 34.04 | 34.72 | 33.87 | 34.36 | 41,465 | +0.08(+0.23%) |
Jul 18, 2016 | 33.52 | 34.58 | 33.38 | 34.28 | 29,269 | +0.49(+1.45%) |
Jul 15, 2016 | 34.38 | 34.40 | 33.28 | 33.79 | 38,603 | -0.34(-1.00%) |
Jul 14, 2016 | 35.99 | 36.10 | 34.13 | 34.13 | 70,413 | -1.38(-3.89%) |
Jul 13, 2016 | 36.00 | 36.00 | 34.50 | 35.51 | 52,750 | -0.55(-1.53%) |
Jul 12, 2016 | 34.05 | 37.28 | 34.05 | 36.06 | 171,758 | +2.13(+6.28%) |
Jul 11, 2016 | 35.13 | 35.79 | 33.72 | 33.93 | 54,974 | -1.13(-3.22%) |
Jul 08, 2016 | 33.50 | 35.18 | 33.54 | 35.06 | 64,669 | +1.52(+4.53%) |
Jul 07, 2016 | 32.66 | 33.92 | 32.54 | 33.54 | 79,704 | +0.20(+0.60%) |
Jul 05, 2016 | 30.96 | 33.58 | 30.39 | 33.34 | 123,042 | +2.27(+7.31%) |