Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.70 | 32.02 | 30.96 | 31.87 | 1,499,443 | +0.34(+1.08%) |
Sep 29, 2016 | 32.10 | 32.25 | 31.33 | 31.53 | 894,776 | -0.72(-2.23%) |
Sep 28, 2016 | 32.35 | 32.79 | 32.07 | 32.25 | 961,163 | -0.23(-0.71%) |
Sep 27, 2016 | 32.62 | 32.86 | 31.84 | 32.48 | 967,666 | -0.16(-0.49%) |
Sep 26, 2016 | 32.68 | 33.11 | 32.05 | 32.64 | 1,109,204 | -0.56(-1.69%) |
Sep 23, 2016 | 34.60 | 34.80 | 32.91 | 33.20 | 1,405,708 | -1.38(-3.99%) |
Sep 22, 2016 | 34.72 | 34.82 | 34.13 | 34.58 | 717,375 | +0.08(+0.23%) |
Sep 21, 2016 | 34.23 | 34.59 | 33.77 | 34.50 | 925,861 | +0.47(+1.38%) |
Sep 20, 2016 | 35.42 | 35.42 | 34.01 | 34.03 | 794,381 | -1.13(-3.21%) |
Sep 19, 2016 | 34.77 | 35.63 | 34.76 | 35.16 | 503,164 | +0.42(+1.21%) |
Sep 16, 2016 | 34.56 | 35.04 | 34.35 | 34.74 | 680,097 | +0.03(+0.09%) |
Sep 15, 2016 | 33.98 | 34.74 | 33.81 | 34.71 | 1,002,611 | +0.74(+2.18%) |
Sep 14, 2016 | 34.59 | 34.85 | 33.84 | 33.97 | 1,486,817 | -0.68(-1.96%) |
Sep 13, 2016 | 34.96 | 35.22 | 34.34 | 34.65 | 648,698 | -0.66(-1.87%) |
Sep 12, 2016 | 34.59 | 35.42 | 34.38 | 35.31 | 855,661 | +0.42(+1.20%) |
Sep 09, 2016 | 36.09 | 36.28 | 34.85 | 34.89 | 851,423 | -1.37(-3.78%) |
Sep 08, 2016 | 36.18 | 36.50 | 35.97 | 36.26 | 631,453 | +0.05(+0.14%) |
Sep 07, 2016 | 36.05 | 36.68 | 35.96 | 36.21 | 533,575 | +0.06(+0.17%) |
Sep 06, 2016 | 36.25 | 36.82 | 35.97 | 36.15 | 945,440 | -0.10(-0.28%) |
Sep 02, 2016 | 35.69 | 36.25 | 36.25 | 36.25 | 691,900 | +0.57(+1.60%) |
Sep 01, 2016 | 36.24 | 36.24 | 35.35 | 35.68 | 1,070,993 | -0.55(-1.52%) |
Aug 31, 2016 | 36.59 | 36.64 | 35.65 | 36.23 | 900,285 | -0.34(-0.93%) |
Aug 30, 2016 | 35.86 | 36.64 | 35.60 | 36.57 | 912,867 | +0.72(+2.01%) |
Aug 29, 2016 | 35.75 | 36.11 | 35.74 | 35.85 | 768,842 | +0.08(+0.22%) |
Aug 26, 2016 | 35.61 | 36.09 | 35.47 | 35.77 | 991,900 | +0.10(+0.28%) |
Aug 25, 2016 | 35.47 | 37.75 | 35.20 | 35.67 | 876,020 | +0.22(+0.62%) |
Aug 24, 2016 | 36.82 | 37.09 | 35.36 | 35.45 | 1,137,363 | -1.44(-3.90%) |
Aug 23, 2016 | 35.89 | 36.99 | 35.85 | 36.89 | 1,283,778 | +1.05(+2.93%) |
Aug 22, 2016 | 35.37 | 36.01 | 35.19 | 35.84 | 912,979 | +0.34(+0.96%) |
Aug 19, 2016 | 34.80 | 35.92 | 34.74 | 35.50 | 1,250,910 | +0.66(+1.89%) |
Aug 18, 2016 | 34.11 | 35.47 | 34.11 | 34.84 | 923,370 | +0.60(+1.75%) |
Aug 17, 2016 | 34.32 | 34.51 | 33.77 | 34.24 | 1,209,189 | -0.11(-0.32%) |
Aug 16, 2016 | 35.24 | 35.48 | 34.31 | 34.35 | 759,642 | -1.14(-3.21%) |
Aug 15, 2016 | 35.55 | 35.76 | 35.14 | 35.49 | 786,665 | -0.09(-0.25%) |
Aug 12, 2016 | 34.48 | 36.07 | 34.22 | 35.58 | 1,358,481 | +1.11(+3.22%) |
Aug 11, 2016 | 36.36 | 36.36 | 34.28 | 34.47 | 1,750,588 | -1.67(-4.62%) |
Aug 10, 2016 | 37.37 | 37.77 | 35.10 | 36.14 | 1,892,641 | -1.30(-3.47%) |
Aug 09, 2016 | 37.33 | 38.68 | 37.25 | 37.44 | 1,271,045 | +0.50(+1.35%) |
Aug 08, 2016 | 39.92 | 39.99 | 36.70 | 36.94 | 3,117,829 | -3.20(-7.97%) |
Aug 05, 2016 | 43.46 | 44.99 | 38.57 | 40.14 | 3,322,699 | -1.79(-4.27%) |
Aug 04, 2016 | 42.75 | 42.80 | 40.88 | 41.93 | 1,746,747 | -1.44(-3.32%) |
Aug 03, 2016 | 42.50 | 43.65 | 42.12 | 43.37 | 649,805 | +0.76(+1.78%) |
Aug 02, 2016 | 43.37 | 43.87 | 42.45 | 42.61 | 639,801 | -0.70(-1.62%) |
Aug 01, 2016 | 42.22 | 43.63 | 42.06 | 43.31 | 776,671 | +1.01(+2.39%) |
Jul 29, 2016 | 43.21 | 43.40 | 42.01 | 42.30 | 1,545,861 | -1.07(-2.47%) |
Jul 28, 2016 | 44.00 | 44.18 | 43.36 | 43.37 | 849,858 | -0.79(-1.79%) |
Jul 27, 2016 | 43.89 | 44.44 | 43.35 | 44.16 | 583,200 | +0.19(+0.43%) |
Jul 26, 2016 | 43.84 | 44.30 | 43.57 | 43.97 | 424,679 | +0.13(+0.30%) |
Jul 25, 2016 | 44.20 | 44.22 | 43.25 | 43.84 | 542,293 | -0.03(-0.07%) |
Jul 22, 2016 | 43.86 | 44.35 | 43.36 | 43.87 | 338,321 | +0.19(+0.43%) |
Jul 21, 2016 | 43.55 | 43.93 | 43.24 | 43.68 | 467,876 | +0.01(+0.02%) |
Jul 20, 2016 | 43.21 | 43.96 | 43.08 | 43.67 | 385,891 | +0.79(+1.84%) |
Jul 19, 2016 | 43.01 | 43.19 | 42.56 | 42.88 | 275,076 | -0.20(-0.46%) |
Jul 18, 2016 | 43.30 | 43.43 | 43.02 | 43.08 | 352,073 | -0.15(-0.35%) |
Jul 15, 2016 | 43.60 | 43.86 | 43.15 | 43.23 | 416,487 | -0.18(-0.41%) |
Jul 14, 2016 | 43.32 | 43.95 | 43.09 | 43.41 | 572,387 | +0.58(+1.35%) |
Jul 13, 2016 | 43.10 | 43.54 | 42.56 | 42.83 | 385,119 | -0.20(-0.46%) |
Jul 12, 2016 | 43.59 | 43.92 | 42.90 | 43.03 | 574,246 | -0.11(-0.25%) |
Jul 11, 2016 | 43.12 | 43.72 | 42.95 | 43.14 | 815,687 | +0.46(+1.08%) |
Jul 08, 2016 | 41.77 | 42.91 | 41.35 | 42.68 | 601,319 | +1.33(+3.22%) |
Jul 07, 2016 | 41.00 | 41.44 | 40.86 | 41.35 | 370,779 | +0.52(+1.27%) |
Jul 06, 2016 | 40.13 | 40.90 | 39.78 | 40.83 | 387,345 | +0.70(+1.74%) |
Jul 05, 2016 | 40.13 | 40.35 | 39.79 | 40.13 | 780,871 | -0.13(-0.32%) |