Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.52 | 38.77 | 38.50 | 38.66 | 170,917 | +0.30(+0.79%) |
Sep 29, 2016 | 38.74 | 38.82 | 38.29 | 38.36 | 90,528 | -0.39(-1.01%) |
Sep 28, 2016 | 38.64 | 38.75 | 38.47 | 38.75 | 178,282 | +0.12(+0.30%) |
Sep 27, 2016 | 38.41 | 38.65 | 38.41 | 38.63 | 276,472 | +0.23(+0.60%) |
Sep 26, 2016 | 38.50 | 38.56 | 38.38 | 38.40 | 111,296 | -0.35(-0.89%) |
Sep 23, 2016 | 38.84 | 38.84 | 38.72 | 38.75 | 102,555 | -0.09(-0.24%) |
Sep 22, 2016 | 38.89 | 38.93 | 38.74 | 38.84 | 109,186 | +0.22(+0.57%) |
Sep 21, 2016 | 38.28 | 38.64 | 38.17 | 38.62 | 84,356 | +0.39(+1.02%) |
Sep 20, 2016 | 38.41 | 38.41 | 38.20 | 38.23 | 117,324 | +0.02(+0.05%) |
Sep 19, 2016 | 38.24 | 38.42 | 38.14 | 38.21 | 120,750 | +0.06(+0.16%) |
Sep 16, 2016 | 38.21 | 38.21 | 38.02 | 38.15 | 61,378 | -0.12(-0.30%) |
Sep 15, 2016 | 37.85 | 38.34 | 37.75 | 38.27 | 132,655 | +0.35(+0.91%) |
Sep 14, 2016 | 38.23 | 38.23 | 37.80 | 37.92 | 188,323 | -0.01(-0.02%) |
Sep 13, 2016 | 38.14 | 38.25 | 37.82 | 37.93 | 144,720 | -0.53(-1.38%) |
Sep 12, 2016 | 37.60 | 38.47 | 37.60 | 38.46 | 74,013 | +0.56(+1.47%) |
Sep 09, 2016 | 38.66 | 38.66 | 37.90 | 37.90 | 107,924 | -0.95(-2.43%) |
Sep 08, 2016 | 38.96 | 38.96 | 38.79 | 38.85 | 65,821 | -0.13(-0.34%) |
Sep 07, 2016 | 38.99 | 39.01 | 38.88 | 38.98 | 63,852 | -0.02(-0.05%) |
Sep 06, 2016 | 38.90 | 39.00 | 38.81 | 39.00 | 105,003 | +0.11(+0.30%) |
Sep 02, 2016 | 38.96 | 38.89 | 38.89 | 38.89 | 63,705 | +0.15(+0.39%) |
Sep 01, 2016 | 38.81 | 38.81 | 38.51 | 38.74 | 55,979 | +0.01(+0.02%) |
Aug 31, 2016 | 38.77 | 38.78 | 38.58 | 38.73 | 67,627 | -0.07(-0.18%) |
Aug 30, 2016 | 38.90 | 38.90 | 38.71 | 38.80 | 80,312 | -0.10(-0.25%) |
Aug 29, 2016 | 38.74 | 38.94 | 38.74 | 38.89 | 89,120 | +0.19(+0.50%) |
Aug 26, 2016 | 38.95 | 39.04 | 38.57 | 38.70 | 83,805 | -0.11(-0.30%) |
Aug 25, 2016 | 38.74 | 38.95 | 38.74 | 38.81 | 84,045 | -0.06(-0.16%) |
Aug 24, 2016 | 38.99 | 39.15 | 38.82 | 38.88 | 175,339 | -0.18(-0.45%) |
Aug 23, 2016 | 39.16 | 39.19 | 39.05 | 39.05 | 189,697 | +0.06(+0.16%) |
Aug 22, 2016 | 38.96 | 39.03 | 38.89 | 38.99 | 93,031 | -0.01(-0.02%) |
Aug 19, 2016 | 38.99 | 39.00 | 38.83 | 39.00 | 52,535 | -0.03(-0.07%) |
Aug 18, 2016 | 38.92 | 39.03 | 38.90 | 39.03 | 172,153 | +0.12(+0.32%) |
Aug 17, 2016 | 38.89 | 38.95 | 38.67 | 38.90 | 103,562 | +0.03(+0.07%) |
Aug 16, 2016 | 39.04 | 39.04 | 38.88 | 38.88 | 507,282 | -0.25(-0.63%) |
Aug 15, 2016 | 39.12 | 39.19 | 39.09 | 39.12 | 1,861,734 | +0.11(+0.27%) |
Aug 12, 2016 | 39.02 | 39.07 | 38.95 | 39.02 | 3,165,580 | -0.02(-0.05%) |
Aug 11, 2016 | 39.01 | 39.09 | 38.91 | 39.04 | 82,742 | +0.19(+0.50%) |
Aug 10, 2016 | 38.96 | 38.98 | 38.79 | 38.84 | 101,892 | -0.07(-0.18%) |
Aug 09, 2016 | 38.97 | 39.02 | 38.87 | 38.91 | 235,539 | +0.02(+0.05%) |
Aug 08, 2016 | 39.04 | 39.04 | 38.87 | 38.89 | 196,396 | -0.05(-0.14%) |
Aug 05, 2016 | 38.77 | 38.96 | 38.77 | 38.95 | 184,195 | +0.28(+0.73%) |
Aug 04, 2016 | 38.69 | 38.74 | 38.61 | 38.66 | 284,739 | +0.04(+0.11%) |
Aug 03, 2016 | 38.58 | 38.63 | 38.50 | 38.62 | 98,495 | +0.06(+0.17%) |
Aug 02, 2016 | 38.88 | 38.88 | 38.45 | 38.56 | 101,109 | -0.33(-0.84%) |
Aug 01, 2016 | 38.94 | 39.01 | 38.81 | 38.89 | 964,481 | -0.01(-0.02%) |
Jul 29, 2016 | 38.82 | 38.93 | 38.74 | 38.89 | 340,274 | +0.05(+0.14%) |
Jul 28, 2016 | 38.80 | 38.89 | 38.62 | 38.84 | 281,726 | +0.09(+0.23%) |
Jul 27, 2016 | 38.96 | 38.96 | 38.62 | 38.75 | 112,268 | -0.12(-0.32%) |
Jul 26, 2016 | 38.90 | 38.95 | 38.71 | 38.88 | 190,878 | +0.05(+0.14%) |
Jul 25, 2016 | 38.89 | 38.89 | 38.71 | 38.82 | 84,006 | -0.04(-0.11%) |
Jul 22, 2016 | 38.66 | 38.88 | 38.66 | 38.87 | 101,296 | +0.19(+0.50%) |
Jul 21, 2016 | 38.87 | 38.87 | 38.58 | 38.67 | 95,654 | -0.11(-0.30%) |
Jul 20, 2016 | 38.74 | 38.84 | 38.69 | 38.79 | 166,541 | +0.18(+0.46%) |
Jul 19, 2016 | 38.69 | 38.69 | 38.53 | 38.61 | 84,477 | -0.06(-0.16%) |
Jul 18, 2016 | 38.73 | 38.74 | 38.60 | 38.67 | 166,954 | +0.06(+0.16%) |
Jul 15, 2016 | 38.63 | 38.73 | 38.52 | 38.61 | 549,917 | -0.04(-0.11%) |
Jul 14, 2016 | 38.77 | 38.77 | 38.59 | 38.66 | 83,849 | +0.16(+0.41%) |
Jul 13, 2016 | 38.45 | 38.61 | 38.39 | 38.50 | 142,001 | +0.03(+0.07%) |
Jul 12, 2016 | 38.48 | 38.52 | 38.39 | 38.47 | 152,237 | +0.21(+0.55%) |
Jul 11, 2016 | 38.27 | 38.36 | 38.20 | 38.26 | 65,632 | +0.11(+0.28%) |
Jul 08, 2016 | 37.86 | 38.16 | 37.54 | 38.15 | 99,405 | +0.61(+1.62%) |
Jul 07, 2016 | 37.53 | 37.76 | 37.42 | 37.54 | 125,411 | -0.06(-0.16%) |
Jul 06, 2016 | 37.34 | 37.61 | 37.19 | 37.60 | 147,859 | +0.20(+0.54%) |
Jul 05, 2016 | 37.45 | 37.45 | 37.28 | 37.40 | 234,027 | -0.20(-0.54%) |