Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.62 | 33.62 | 33.10 | 33.14 | 310,240 | -0.37(-1.09%) |
Sep 29, 2016 | 33.64 | 33.66 | 33.23 | 33.51 | 106,020 | -0.19(-0.57%) |
Sep 28, 2016 | 33.47 | 33.71 | 33.25 | 33.70 | 195,205 | +0.15(+0.46%) |
Sep 27, 2016 | 33.97 | 33.97 | 33.42 | 33.55 | 225,689 | -0.34(-0.99%) |
Sep 26, 2016 | 33.65 | 34.01 | 33.65 | 33.88 | 128,263 | +0.11(+0.32%) |
Sep 23, 2016 | 33.62 | 33.90 | 33.23 | 33.78 | 133,075 | +0.14(+0.41%) |
Sep 22, 2016 | 33.29 | 33.86 | 33.25 | 33.64 | 201,650 | +0.66(+1.99%) |
Sep 21, 2016 | 32.74 | 33.26 | 32.21 | 32.98 | 213,137 | +0.40(+1.22%) |
Sep 20, 2016 | 32.69 | 32.79 | 32.51 | 32.59 | 143,436 | +0.03(+0.09%) |
Sep 19, 2016 | 32.33 | 32.59 | 32.08 | 32.55 | 116,841 | +0.23(+0.71%) |
Sep 16, 2016 | 32.13 | 32.41 | 32.00 | 32.33 | 197,481 | +0.11(+0.33%) |
Sep 15, 2016 | 32.14 | 32.27 | 32.01 | 32.22 | 97,913 | +0.08(+0.26%) |
Sep 14, 2016 | 32.29 | 32.47 | 32.13 | 32.13 | 136,415 | -0.05(-0.14%) |
Sep 13, 2016 | 32.98 | 33.62 | 32.16 | 32.18 | 344,607 | -0.61(-1.86%) |
Sep 12, 2016 | 32.44 | 32.92 | 32.29 | 32.79 | 374,805 | +0.23(+0.70%) |
Sep 09, 2016 | 33.47 | 33.47 | 32.56 | 32.56 | 263,061 | -1.34(-3.94%) |
Sep 08, 2016 | 34.24 | 34.42 | 33.78 | 33.90 | 86,656 | -0.61(-1.76%) |
Sep 07, 2016 | 34.29 | 34.56 | 34.02 | 34.51 | 259,936 | +0.22(+0.64%) |
Sep 06, 2016 | 33.76 | 34.30 | 33.46 | 34.29 | 208,269 | +0.47(+1.39%) |
Sep 02, 2016 | 33.54 | 33.82 | 33.82 | 33.82 | 167,327 | +0.36(+1.09%) |
Sep 01, 2016 | 33.55 | 33.69 | 33.33 | 33.45 | 116,487 | -0.20(-0.59%) |
Aug 31, 2016 | 33.74 | 33.92 | 33.38 | 33.65 | 325,309 | -0.01(-0.02%) |
Aug 30, 2016 | 33.97 | 33.97 | 33.40 | 33.66 | 287,403 | -0.19(-0.56%) |
Aug 29, 2016 | 33.49 | 34.03 | 33.49 | 33.85 | 106,826 | +0.27(+0.81%) |
Aug 26, 2016 | 33.85 | 34.09 | 33.25 | 33.57 | 148,736 | -0.33(-0.96%) |
Aug 25, 2016 | 33.82 | 34.06 | 33.67 | 33.90 | 144,182 | +0.13(+0.38%) |
Aug 24, 2016 | 33.79 | 33.79 | 33.54 | 33.77 | 143,345 | -0.08(-0.25%) |
Aug 23, 2016 | 34.11 | 34.14 | 33.84 | 33.85 | 100,042 | -0.05(-0.16%) |
Aug 22, 2016 | 33.77 | 34.14 | 33.58 | 33.91 | 83,139 | +0.19(+0.56%) |
Aug 19, 2016 | 33.71 | 33.91 | 33.52 | 33.72 | 213,932 | -0.18(-0.54%) |
Aug 18, 2016 | 33.99 | 34.13 | 33.77 | 33.90 | 175,914 | -0.04(-0.11%) |
Aug 17, 2016 | 33.72 | 33.95 | 33.46 | 33.94 | 262,427 | +0.13(+0.38%) |
Aug 16, 2016 | 33.90 | 34.14 | 33.61 | 33.81 | 137,563 | -0.25(-0.74%) |
Aug 15, 2016 | 34.46 | 34.54 | 34.01 | 34.06 | 317,160 | -0.43(-1.26%) |
Aug 12, 2016 | 34.58 | 34.96 | 34.44 | 34.49 | 120,527 | +0.05(+0.15%) |
Aug 11, 2016 | 34.97 | 34.97 | 34.37 | 34.44 | 368,513 | -0.46(-1.33%) |
Aug 10, 2016 | 34.69 | 35.09 | 34.61 | 34.90 | 308,720 | +0.15(+0.44%) |
Aug 09, 2016 | 34.39 | 34.82 | 34.15 | 34.75 | 243,494 | +0.29(+0.84%) |
Aug 08, 2016 | 34.20 | 34.57 | 34.19 | 34.46 | 197,019 | +0.17(+0.49%) |
Aug 05, 2016 | 34.20 | 34.42 | 34.17 | 34.30 | 218,467 | +0.00(+0.00%) |
Aug 04, 2016 | 34.14 | 34.80 | 34.09 | 34.30 | 171,551 | +0.02(+0.07%) |
Aug 03, 2016 | 34.55 | 34.59 | 34.17 | 34.27 | 206,412 | -0.26(-0.75%) |
Aug 02, 2016 | 34.77 | 34.87 | 34.15 | 34.53 | 368,135 | -0.35(-1.00%) |
Aug 01, 2016 | 34.87 | 34.95 | 34.59 | 34.88 | 229,993 | +0.03(+0.09%) |
Jul 29, 2016 | 34.18 | 34.95 | 34.18 | 34.85 | 365,480 | +0.58(+1.71%) |
Jul 28, 2016 | 33.87 | 34.45 | 33.87 | 34.26 | 164,642 | +0.32(+0.94%) |
Jul 27, 2016 | 34.71 | 35.23 | 33.76 | 33.95 | 290,889 | -0.66(-1.91%) |
Jul 26, 2016 | 34.59 | 34.61 | 34.31 | 34.61 | 234,902 | +0.11(+0.31%) |
Jul 25, 2016 | 34.41 | 34.66 | 34.25 | 34.50 | 190,562 | +0.08(+0.24%) |
Jul 22, 2016 | 34.15 | 34.50 | 34.15 | 34.42 | 165,463 | +0.15(+0.44%) |
Jul 21, 2016 | 33.77 | 34.34 | 33.74 | 34.26 | 212,960 | +0.30(+0.89%) |
Jul 20, 2016 | 33.82 | 33.98 | 33.72 | 33.96 | 171,399 | +0.14(+0.40%) |
Jul 19, 2016 | 33.86 | 33.92 | 33.70 | 33.82 | 201,966 | -0.08(-0.22%) |
Jul 18, 2016 | 33.71 | 34.11 | 33.41 | 33.90 | 334,583 | -0.07(-0.20%) |
Jul 15, 2016 | 33.98 | 34.06 | 33.57 | 33.97 | 407,538 | +0.11(+0.34%) |
Jul 14, 2016 | 33.82 | 33.92 | 33.57 | 33.85 | 394,837 | -0.08(-0.22%) |
Jul 13, 2016 | 33.32 | 33.95 | 33.04 | 33.93 | 326,559 | +0.76(+2.29%) |
Jul 12, 2016 | 33.13 | 33.22 | 32.69 | 33.17 | 225,891 | +0.05(+0.14%) |
Jul 11, 2016 | 32.91 | 33.17 | 32.53 | 33.13 | 412,299 | +0.17(+0.53%) |
Jul 08, 2016 | 32.70 | 33.02 | 32.56 | 32.95 | 517,178 | +0.39(+1.19%) |
Jul 07, 2016 | 32.84 | 32.84 | 32.03 | 32.56 | 309,181 | -0.05(-0.16%) |
Jul 06, 2016 | 32.77 | 33.20 | 32.58 | 32.62 | 223,181 | -0.26(-0.79%) |
Jul 05, 2016 | 32.31 | 33.00 | 32.31 | 32.87 | 275,365 | +0.57(+1.76%) |