Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.00 | 35.26 | 34.72 | 35.04 | 290,270 | +0.22(+0.64%) |
Sep 29, 2016 | 35.05 | 35.08 | 34.73 | 34.82 | 305,036 | -0.20(-0.58%) |
Sep 28, 2016 | 34.91 | 35.17 | 34.84 | 35.02 | 235,306 | +0.05(+0.14%) |
Sep 27, 2016 | 34.80 | 35.24 | 34.80 | 34.97 | 334,135 | +0.06(+0.17%) |
Sep 26, 2016 | 34.77 | 35.23 | 34.61 | 34.91 | 236,687 | -0.04(-0.12%) |
Sep 23, 2016 | 34.90 | 35.22 | 34.81 | 34.95 | 149,288 | -0.09(-0.25%) |
Sep 22, 2016 | 34.83 | 35.26 | 34.68 | 35.04 | 478,915 | +0.41(+1.18%) |
Sep 21, 2016 | 34.45 | 34.72 | 34.45 | 34.63 | 364,256 | +0.27(+0.80%) |
Sep 20, 2016 | 34.78 | 34.80 | 34.25 | 34.35 | 285,489 | -0.36(-1.05%) |
Sep 19, 2016 | 34.64 | 35.15 | 34.61 | 34.72 | 167,287 | +0.11(+0.32%) |
Sep 16, 2016 | 34.95 | 34.95 | 34.59 | 34.61 | 460,101 | -0.39(-1.11%) |
Sep 15, 2016 | 34.50 | 35.18 | 34.33 | 35.00 | 223,528 | +0.42(+1.20%) |
Sep 14, 2016 | 34.46 | 34.83 | 34.46 | 34.58 | 316,808 | +0.03(+0.07%) |
Sep 13, 2016 | 34.50 | 34.91 | 34.46 | 34.55 | 268,312 | -0.12(-0.35%) |
Sep 12, 2016 | 34.29 | 34.90 | 34.15 | 34.68 | 435,611 | +0.44(+1.29%) |
Sep 09, 2016 | 34.65 | 34.72 | 34.21 | 34.24 | 196,767 | -0.60(-1.72%) |
Sep 08, 2016 | 34.91 | 35.49 | 34.63 | 34.83 | 489,216 | -0.01(-0.03%) |
Sep 07, 2016 | 34.62 | 34.93 | 34.36 | 34.84 | 780,528 | +0.29(+0.84%) |
Sep 06, 2016 | 35.10 | 35.49 | 34.27 | 34.55 | 563,496 | -0.52(-1.47%) |
Sep 02, 2016 | 34.92 | 35.07 | 35.07 | 35.07 | 269,961 | +0.34(+0.98%) |
Sep 01, 2016 | 34.42 | 34.79 | 34.27 | 34.73 | 300,202 | +0.32(+0.93%) |
Aug 31, 2016 | 34.54 | 34.58 | 34.34 | 34.41 | 302,192 | -0.23(-0.66%) |
Aug 30, 2016 | 34.28 | 34.64 | 34.14 | 34.64 | 369,906 | -0.34(-0.98%) |
Aug 29, 2016 | 34.94 | 35.23 | 34.94 | 34.98 | 478,578 | +0.01(+0.03%) |
Aug 26, 2016 | 35.70 | 36.06 | 34.63 | 34.97 | 1,085,953 | -1.34(-3.69%) |
Aug 25, 2016 | 37.98 | 37.98 | 35.22 | 36.32 | 1,622,993 | -1.28(-3.39%) |
Aug 24, 2016 | 37.14 | 37.86 | 37.11 | 37.59 | 765,637 | +0.44(+1.19%) |
Aug 23, 2016 | 37.72 | 37.80 | 37.14 | 37.15 | 305,076 | -0.43(-1.15%) |
Aug 22, 2016 | 37.49 | 37.72 | 37.37 | 37.58 | 119,515 | +0.08(+0.20%) |
Aug 19, 2016 | 37.22 | 37.64 | 37.09 | 37.51 | 276,399 | +0.19(+0.52%) |
Aug 18, 2016 | 37.33 | 37.50 | 37.14 | 37.31 | 268,128 | +0.18(+0.49%) |
Aug 17, 2016 | 36.90 | 37.23 | 36.82 | 37.13 | 447,549 | +0.28(+0.76%) |
Aug 16, 2016 | 36.82 | 36.98 | 36.58 | 36.85 | 312,833 | +0.11(+0.29%) |
Aug 15, 2016 | 36.23 | 36.75 | 36.12 | 36.75 | 263,055 | +0.52(+1.43%) |
Aug 12, 2016 | 36.11 | 36.38 | 35.94 | 36.23 | 270,235 | +0.13(+0.35%) |
Aug 11, 2016 | 36.02 | 36.36 | 35.87 | 36.10 | 250,183 | +0.16(+0.44%) |
Aug 10, 2016 | 35.71 | 35.95 | 35.50 | 35.95 | 197,458 | +0.20(+0.55%) |
Aug 09, 2016 | 35.72 | 35.79 | 35.58 | 35.75 | 113,986 | +0.11(+0.30%) |
Aug 08, 2016 | 35.73 | 35.73 | 35.32 | 35.64 | 157,118 | +0.04(+0.10%) |
Aug 05, 2016 | 35.52 | 35.80 | 35.40 | 35.61 | 279,732 | +0.23(+0.66%) |
Aug 04, 2016 | 35.66 | 35.73 | 35.18 | 35.37 | 196,165 | -0.22(-0.61%) |
Aug 03, 2016 | 35.25 | 35.69 | 35.23 | 35.59 | 285,345 | +0.45(+1.27%) |
Aug 02, 2016 | 35.65 | 35.80 | 34.86 | 35.15 | 361,726 | -0.64(-1.80%) |
Aug 01, 2016 | 35.16 | 35.82 | 35.09 | 35.79 | 474,346 | +0.59(+1.68%) |
Jul 29, 2016 | 35.13 | 35.31 | 34.73 | 35.20 | 287,405 | -0.04(-0.11%) |
Jul 28, 2016 | 35.27 | 35.43 | 35.05 | 35.24 | 378,678 | -0.06(-0.16%) |
Jul 27, 2016 | 34.44 | 35.43 | 34.43 | 35.29 | 598,581 | +0.99(+2.88%) |
Jul 26, 2016 | 33.18 | 34.35 | 33.18 | 34.31 | 555,828 | +1.13(+3.40%) |
Jul 25, 2016 | 33.53 | 33.60 | 33.10 | 33.18 | 376,409 | -0.46(-1.35%) |
Jul 22, 2016 | 33.51 | 33.77 | 33.32 | 33.63 | 170,958 | +0.03(+0.08%) |
Jul 21, 2016 | 33.54 | 33.91 | 33.44 | 33.61 | 154,968 | +0.00(+0.00%) |
Jul 20, 2016 | 33.62 | 33.80 | 33.45 | 33.61 | 172,970 | +0.13(+0.38%) |
Jul 19, 2016 | 33.16 | 33.68 | 33.16 | 33.48 | 144,552 | +0.28(+0.85%) |
Jul 18, 2016 | 33.07 | 33.33 | 33.05 | 33.20 | 208,028 | +0.20(+0.61%) |
Jul 15, 2016 | 33.24 | 33.38 | 32.95 | 32.99 | 225,535 | -0.22(-0.67%) |
Jul 14, 2016 | 33.40 | 33.45 | 33.12 | 33.22 | 267,792 | -0.04(-0.12%) |
Jul 13, 2016 | 33.60 | 33.91 | 33.25 | 33.26 | 308,002 | -0.34(-1.01%) |
Jul 12, 2016 | 33.88 | 33.93 | 33.54 | 33.60 | 305,459 | -0.09(-0.27%) |
Jul 11, 2016 | 33.62 | 34.00 | 33.61 | 33.69 | 226,759 | +0.10(+0.30%) |
Jul 08, 2016 | 33.48 | 33.86 | 33.23 | 33.59 | 195,724 | +0.36(+1.08%) |
Jul 07, 2016 | 33.10 | 33.42 | 33.09 | 33.23 | 260,120 | +0.12(+0.37%) |
Jul 06, 2016 | 33.11 | 33.45 | 33.03 | 33.11 | 454,510 | -0.08(-0.24%) |
Jul 05, 2016 | 33.81 | 33.81 | 32.82 | 33.19 | 258,248 | -0.67(-1.99%) |