Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.03 | 34.38 | 33.70 | 34.25 | 311,055 | +0.54(+1.61%) |
Sep 29, 2016 | 33.88 | 34.35 | 33.67 | 33.70 | 221,600 | -0.45(-1.33%) |
Sep 28, 2016 | 33.87 | 34.18 | 33.60 | 34.16 | 232,925 | +0.25(+0.73%) |
Sep 27, 2016 | 33.48 | 34.07 | 33.30 | 33.91 | 429,779 | +0.42(+1.27%) |
Sep 26, 2016 | 33.05 | 33.57 | 32.92 | 33.49 | 354,504 | +0.19(+0.56%) |
Sep 23, 2016 | 33.23 | 33.54 | 32.96 | 33.30 | 399,175 | -0.06(-0.18%) |
Sep 22, 2016 | 32.70 | 33.54 | 32.56 | 33.36 | 520,984 | +1.04(+3.21%) |
Sep 21, 2016 | 32.06 | 32.38 | 31.70 | 32.32 | 293,954 | +0.40(+1.27%) |
Sep 20, 2016 | 32.61 | 32.61 | 31.68 | 31.92 | 255,019 | -0.63(-1.94%) |
Sep 19, 2016 | 32.65 | 33.41 | 32.45 | 32.55 | 384,862 | +0.13(+0.40%) |
Sep 16, 2016 | 32.96 | 33.00 | 32.11 | 32.42 | 466,934 | -0.76(-2.29%) |
Sep 15, 2016 | 33.40 | 33.67 | 32.96 | 33.18 | 399,739 | -0.33(-0.97%) |
Sep 14, 2016 | 33.79 | 34.06 | 33.41 | 33.51 | 242,736 | -0.30(-0.88%) |
Sep 13, 2016 | 34.56 | 34.79 | 33.68 | 33.80 | 261,332 | -1.14(-3.28%) |
Sep 12, 2016 | 33.99 | 35.06 | 33.79 | 34.95 | 217,702 | +0.68(+1.99%) |
Sep 09, 2016 | 35.65 | 35.65 | 34.14 | 34.27 | 311,053 | -1.63(-4.54%) |
Sep 08, 2016 | 36.18 | 36.18 | 35.84 | 35.90 | 186,008 | -0.36(-0.98%) |
Sep 07, 2016 | 35.66 | 36.40 | 35.51 | 36.25 | 222,813 | +0.63(+1.77%) |
Sep 06, 2016 | 35.63 | 35.71 | 35.14 | 35.62 | 124,063 | +0.12(+0.33%) |
Sep 02, 2016 | 35.49 | 35.50 | 35.50 | 35.50 | 148,131 | +0.32(+0.90%) |
Sep 01, 2016 | 35.40 | 35.79 | 34.89 | 35.19 | 198,167 | -0.25(-0.70%) |
Aug 31, 2016 | 35.66 | 35.66 | 35.05 | 35.43 | 170,209 | -0.23(-0.64%) |
Aug 30, 2016 | 35.04 | 35.73 | 35.03 | 35.66 | 275,379 | +0.65(+1.86%) |
Aug 29, 2016 | 35.27 | 35.55 | 35.00 | 35.01 | 171,152 | -0.23(-0.64%) |
Aug 26, 2016 | 35.52 | 35.81 | 34.98 | 35.23 | 414,310 | -0.14(-0.39%) |
Aug 25, 2016 | 35.03 | 35.54 | 35.00 | 35.37 | 278,924 | +0.21(+0.59%) |
Aug 24, 2016 | 35.44 | 35.44 | 34.98 | 35.17 | 303,813 | -0.42(-1.19%) |
Aug 23, 2016 | 34.54 | 35.82 | 34.45 | 35.59 | 314,099 | +1.18(+3.44%) |
Aug 22, 2016 | 34.18 | 34.53 | 33.81 | 34.41 | 377,639 | +0.16(+0.46%) |
Aug 19, 2016 | 34.27 | 34.36 | 33.94 | 34.25 | 156,216 | -0.14(-0.40%) |
Aug 18, 2016 | 34.38 | 34.49 | 34.06 | 34.39 | 160,053 | +0.08(+0.23%) |
Aug 17, 2016 | 34.57 | 34.70 | 34.13 | 34.31 | 242,292 | -0.36(-1.03%) |
Aug 16, 2016 | 34.75 | 34.84 | 34.60 | 34.66 | 208,533 | -0.22(-0.62%) |
Aug 15, 2016 | 34.59 | 35.21 | 34.45 | 34.88 | 192,502 | +0.41(+1.20%) |
Aug 12, 2016 | 34.95 | 35.01 | 34.25 | 34.46 | 303,633 | -0.50(-1.44%) |
Aug 11, 2016 | 34.98 | 35.20 | 34.57 | 34.97 | 427,542 | +0.24(+0.68%) |
Aug 10, 2016 | 35.35 | 35.35 | 34.45 | 34.73 | 334,703 | -0.55(-1.57%) |
Aug 09, 2016 | 35.20 | 35.32 | 34.95 | 35.28 | 324,588 | +0.19(+0.53%) |
Aug 08, 2016 | 35.52 | 35.56 | 34.99 | 35.10 | 208,622 | -0.25(-0.70%) |
Aug 05, 2016 | 35.23 | 35.65 | 35.20 | 35.34 | 161,607 | +0.32(+0.90%) |
Aug 04, 2016 | 35.28 | 35.31 | 34.46 | 35.03 | 403,622 | -0.35(-0.98%) |
Aug 03, 2016 | 34.72 | 35.53 | 34.69 | 35.37 | 398,943 | +0.52(+1.50%) |
Aug 02, 2016 | 35.67 | 35.67 | 34.45 | 34.85 | 545,476 | -1.41(-3.89%) |
Aug 01, 2016 | 35.79 | 36.26 | 35.64 | 36.26 | 337,023 | +0.35(+0.96%) |
Jul 29, 2016 | 36.79 | 37.11 | 35.65 | 35.92 | 864,492 | -1.14(-3.06%) |
Jul 28, 2016 | 39.46 | 39.67 | 37.03 | 37.05 | 852,179 | -2.97(-7.42%) |
Jul 27, 2016 | 40.23 | 40.68 | 39.76 | 40.02 | 531,575 | +0.06(+0.15%) |
Jul 26, 2016 | 39.33 | 40.08 | 39.03 | 39.96 | 512,572 | +0.72(+1.84%) |
Jul 25, 2016 | 39.49 | 39.92 | 39.21 | 39.24 | 290,382 | -0.38(-0.95%) |
Jul 22, 2016 | 39.37 | 39.77 | 39.04 | 39.62 | 264,125 | +0.24(+0.60%) |
Jul 21, 2016 | 39.52 | 39.85 | 39.09 | 39.38 | 148,232 | -0.09(-0.23%) |
Jul 20, 2016 | 39.03 | 39.68 | 38.93 | 39.47 | 275,442 | +0.45(+1.16%) |
Jul 19, 2016 | 39.48 | 39.62 | 38.97 | 39.01 | 203,907 | -0.40(-1.03%) |
Jul 18, 2016 | 39.54 | 39.63 | 39.02 | 39.42 | 176,341 | -0.13(-0.32%) |
Jul 15, 2016 | 39.49 | 39.73 | 38.83 | 39.55 | 334,866 | +0.27(+0.68%) |
Jul 14, 2016 | 39.77 | 39.82 | 39.24 | 39.28 | 385,037 | -0.26(-0.65%) |
Jul 13, 2016 | 39.71 | 40.16 | 39.14 | 39.54 | 469,012 | +0.10(+0.25%) |
Jul 12, 2016 | 38.97 | 39.61 | 38.81 | 39.44 | 324,738 | +0.69(+1.78%) |
Jul 11, 2016 | 38.66 | 38.79 | 38.02 | 38.75 | 533,836 | -0.64(-1.63%) |
Jul 08, 2016 | 38.83 | 39.88 | 38.42 | 39.39 | 801,664 | +0.97(+2.52%) |
Jul 07, 2016 | 37.92 | 38.49 | 37.76 | 38.42 | 481,462 | +0.42(+1.12%) |
Jul 06, 2016 | 36.88 | 38.00 | 36.62 | 38.00 | 419,645 | +1.00(+2.69%) |
Jul 05, 2016 | 37.20 | 37.20 | 36.49 | 37.00 | 221,665 | -0.41(-1.11%) |