Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.84 | 34.10 | 32.90 | 33.03 | 1,246,987 | -0.98(-2.87%) |
Sep 29, 2016 | 34.15 | 34.48 | 33.70 | 34.01 | 1,148,408 | -0.57(-1.64%) |
Sep 28, 2016 | 35.05 | 35.08 | 34.15 | 34.57 | 1,245,408 | -0.39(-1.13%) |
Sep 27, 2016 | 34.85 | 35.10 | 34.59 | 34.97 | 1,100,942 | -0.24(-0.68%) |
Sep 26, 2016 | 34.58 | 36.47 | 34.28 | 35.21 | 1,882,902 | -0.93(-2.58%) |
Sep 23, 2016 | 36.00 | 36.41 | 35.99 | 36.14 | 622,407 | -0.03(-0.09%) |
Sep 22, 2016 | 36.86 | 37.21 | 36.14 | 36.18 | 525,108 | -0.44(-1.19%) |
Sep 21, 2016 | 36.15 | 36.61 | 36.04 | 36.61 | 402,285 | +0.42(+1.16%) |
Sep 20, 2016 | 36.81 | 37.13 | 36.18 | 36.19 | 259,152 | -0.56(-1.52%) |
Sep 19, 2016 | 36.20 | 36.85 | 36.19 | 36.75 | 439,284 | +0.55(+1.52%) |
Sep 16, 2016 | 36.40 | 36.71 | 36.20 | 36.20 | 699,067 | -0.16(-0.45%) |
Sep 15, 2016 | 36.70 | 36.84 | 36.17 | 36.37 | 558,166 | -0.33(-0.91%) |
Sep 14, 2016 | 37.30 | 37.51 | 36.37 | 36.70 | 490,991 | -0.75(-2.01%) |
Sep 13, 2016 | 37.71 | 37.71 | 37.27 | 37.45 | 400,942 | -0.28(-0.75%) |
Sep 12, 2016 | 37.45 | 37.80 | 37.22 | 37.74 | 372,012 | +0.49(+1.31%) |
Sep 09, 2016 | 38.14 | 38.53 | 37.22 | 37.25 | 519,931 | -1.05(-2.73%) |
Sep 08, 2016 | 38.34 | 38.56 | 38.04 | 38.29 | 344,913 | -0.03(-0.09%) |
Sep 07, 2016 | 37.93 | 38.35 | 37.72 | 38.33 | 415,635 | +0.29(+0.77%) |
Sep 06, 2016 | 37.50 | 38.05 | 37.50 | 38.04 | 399,324 | +0.51(+1.37%) |
Sep 02, 2016 | 37.93 | 37.52 | 37.52 | 37.52 | 579,177 | -0.24(-0.64%) |
Sep 01, 2016 | 39.32 | 39.32 | 37.65 | 37.76 | 758,101 | -1.61(-4.09%) |
Aug 31, 2016 | 39.36 | 39.83 | 38.67 | 39.37 | 1,366,160 | -0.18(-0.45%) |
Aug 30, 2016 | 38.77 | 39.66 | 38.52 | 39.55 | 824,054 | +0.93(+2.40%) |
Aug 29, 2016 | 37.71 | 38.71 | 37.71 | 38.63 | 573,286 | +0.85(+2.25%) |
Aug 26, 2016 | 38.18 | 38.22 | 37.23 | 37.78 | 730,170 | -0.28(-0.74%) |
Aug 25, 2016 | 38.05 | 38.25 | 37.82 | 38.06 | 476,630 | +0.13(+0.34%) |
Aug 24, 2016 | 38.10 | 38.26 | 37.71 | 37.93 | 700,384 | +0.04(+0.11%) |
Aug 23, 2016 | 37.78 | 38.20 | 37.22 | 37.89 | 510,325 | +0.31(+0.82%) |
Aug 22, 2016 | 37.63 | 37.71 | 37.38 | 37.58 | 485,982 | +0.12(+0.32%) |
Aug 19, 2016 | 37.54 | 37.64 | 37.11 | 37.46 | 440,032 | +0.01(+0.02%) |
Aug 18, 2016 | 37.23 | 37.65 | 37.18 | 37.45 | 501,823 | +0.39(+1.06%) |
Aug 17, 2016 | 36.01 | 37.09 | 35.81 | 37.06 | 610,630 | +1.21(+3.37%) |
Aug 16, 2016 | 36.17 | 36.23 | 35.83 | 35.85 | 493,087 | -0.31(-0.85%) |
Aug 15, 2016 | 36.12 | 36.51 | 36.08 | 36.16 | 543,922 | +0.12(+0.33%) |
Aug 12, 2016 | 36.13 | 36.35 | 35.75 | 36.04 | 488,702 | +0.10(+0.29%) |
Aug 11, 2016 | 36.65 | 36.68 | 35.63 | 35.94 | 1,083,999 | -0.75(-2.06%) |
Aug 10, 2016 | 37.03 | 37.12 | 36.21 | 36.69 | 454,035 | -0.27(-0.74%) |
Aug 09, 2016 | 37.01 | 37.92 | 36.95 | 36.97 | 836,143 | -0.24(-0.64%) |
Aug 08, 2016 | 37.25 | 37.49 | 36.97 | 37.21 | 519,969 | +0.02(+0.05%) |
Aug 05, 2016 | 36.73 | 37.20 | 36.70 | 37.19 | 660,329 | +0.50(+1.35%) |
Aug 04, 2016 | 36.60 | 36.89 | 36.20 | 36.69 | 510,262 | +0.22(+0.61%) |
Aug 03, 2016 | 35.72 | 37.38 | 35.65 | 36.47 | 950,514 | +0.93(+2.63%) |
Aug 02, 2016 | 35.57 | 35.90 | 35.18 | 35.53 | 625,978 | -0.07(-0.19%) |
Aug 01, 2016 | 36.11 | 36.28 | 35.41 | 35.60 | 719,549 | -0.31(-0.86%) |
Jul 29, 2016 | 34.66 | 36.34 | 34.63 | 35.91 | 976,060 | +1.21(+3.48%) |
Jul 28, 2016 | 35.09 | 35.21 | 34.67 | 34.70 | 512,476 | -0.31(-0.88%) |
Jul 27, 2016 | 35.12 | 35.17 | 34.71 | 35.01 | 605,319 | -0.10(-0.29%) |
Jul 26, 2016 | 35.19 | 35.59 | 34.80 | 35.11 | 669,458 | +0.07(+0.20%) |
Jul 25, 2016 | 34.78 | 35.64 | 34.78 | 35.05 | 856,016 | +0.27(+0.76%) |
Jul 22, 2016 | 35.60 | 35.86 | 34.71 | 34.78 | 873,078 | -0.64(-1.81%) |
Jul 21, 2016 | 35.40 | 35.64 | 34.75 | 35.42 | 1,176,914 | +0.03(+0.07%) |
Jul 20, 2016 | 35.80 | 35.91 | 34.30 | 35.40 | 2,194,575 | -0.40(-1.13%) |
Jul 19, 2016 | 37.71 | 38.06 | 35.61 | 35.80 | 1,731,483 | -2.07(-5.46%) |
Jul 18, 2016 | 38.27 | 40.03 | 37.75 | 37.87 | 2,033,815 | +0.03(+0.07%) |
Jul 15, 2016 | 38.29 | 38.57 | 37.63 | 37.84 | 643,982 | -0.54(-1.41%) |
Jul 14, 2016 | 39.40 | 39.49 | 38.23 | 38.38 | 530,782 | -0.83(-2.12%) |
Jul 13, 2016 | 39.02 | 39.43 | 38.91 | 39.21 | 525,115 | +0.19(+0.48%) |
Jul 12, 2016 | 39.31 | 39.58 | 38.96 | 39.02 | 568,856 | -0.13(-0.33%) |
Jul 11, 2016 | 39.06 | 39.52 | 38.87 | 39.15 | 586,865 | +0.05(+0.13%) |
Jul 08, 2016 | 39.18 | 38.73 | 38.74 | 39.10 | 578,634 | +0.37(+0.95%) |
Jul 07, 2016 | 39.48 | 39.50 | 38.53 | 38.73 | 794,856 | +0.61(+1.60%) |
Jul 05, 2016 | 38.75 | 38.98 | 38.08 | 38.12 | 788,270 | -0.09(-0.25%) |