Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.25 | 37.25 | 35.62 | 36.88 | 206,539 | -0.41(-1.10%) |
Sep 29, 2016 | 38.00 | 38.20 | 37.19 | 37.29 | 186,459 | -0.81(-2.13%) |
Sep 28, 2016 | 38.04 | 38.25 | 37.56 | 38.10 | 111,937 | +0.22(+0.58%) |
Sep 27, 2016 | 37.60 | 37.91 | 37.33 | 37.88 | 87,472 | +0.18(+0.48%) |
Sep 26, 2016 | 38.20 | 38.20 | 37.59 | 37.70 | 132,783 | -0.73(-1.90%) |
Sep 23, 2016 | 37.91 | 38.51 | 37.72 | 38.43 | 178,900 | +0.59(+1.56%) |
Sep 22, 2016 | 36.93 | 37.93 | 36.90 | 37.84 | 145,335 | +1.01(+2.74%) |
Sep 21, 2016 | 36.52 | 36.87 | 36.20 | 36.83 | 106,249 | +0.49(+1.35%) |
Sep 20, 2016 | 36.65 | 36.73 | 35.57 | 36.34 | 201,390 | -0.25(-0.68%) |
Sep 19, 2016 | 36.39 | 37.11 | 36.34 | 36.59 | 142,612 | +0.16(+0.44%) |
Sep 16, 2016 | 36.28 | 36.80 | 36.06 | 36.43 | 374,094 | +0.22(+0.61%) |
Sep 15, 2016 | 35.99 | 36.54 | 35.69 | 36.21 | 100,366 | +0.28(+0.78%) |
Sep 14, 2016 | 36.17 | 36.17 | 35.42 | 35.93 | 184,767 | -0.07(-0.19%) |
Sep 13, 2016 | 36.16 | 36.17 | 35.60 | 36.00 | 150,845 | -0.23(-0.63%) |
Sep 12, 2016 | 35.55 | 36.28 | 34.87 | 36.23 | 195,228 | +0.46(+1.29%) |
Sep 09, 2016 | 36.24 | 36.36 | 35.46 | 35.77 | 110,113 | -0.64(-1.76%) |
Sep 08, 2016 | 35.55 | 36.43 | 35.19 | 36.41 | 146,321 | +0.83(+2.33%) |
Sep 07, 2016 | 35.46 | 36.19 | 35.44 | 35.58 | 164,126 | +0.12(+0.34%) |
Sep 06, 2016 | 35.91 | 36.08 | 35.24 | 35.46 | 131,346 | -0.47(-1.31%) |
Sep 02, 2016 | 34.99 | 35.93 | 35.93 | 35.93 | 116,000 | +1.03(+2.95%) |
Sep 01, 2016 | 35.68 | 35.71 | 34.79 | 34.90 | 187,789 | -0.66(-1.86%) |
Aug 31, 2016 | 36.45 | 36.45 | 35.35 | 35.56 | 241,151 | -0.84(-2.31%) |
Aug 30, 2016 | 36.18 | 36.74 | 36.14 | 36.40 | 83,946 | +0.12(+0.33%) |
Aug 29, 2016 | 36.03 | 36.53 | 35.86 | 36.28 | 68,810 | +0.42(+1.17%) |
Aug 26, 2016 | 35.92 | 36.21 | 34.75 | 35.86 | 59,851 | -0.13(-0.36%) |
Aug 25, 2016 | 35.88 | 36.36 | 35.88 | 35.99 | 61,186 | -0.29(-0.80%) |
Aug 24, 2016 | 36.89 | 36.89 | 36.20 | 36.28 | 61,588 | -0.50(-1.36%) |
Aug 23, 2016 | 37.32 | 37.37 | 36.53 | 36.78 | 72,623 | -0.31(-0.84%) |
Aug 22, 2016 | 37.11 | 37.18 | 36.84 | 37.09 | 83,327 | +0.08(+0.22%) |
Aug 19, 2016 | 37.38 | 37.38 | 36.66 | 37.01 | 110,893 | -0.37(-0.99%) |
Aug 18, 2016 | 37.97 | 38.15 | 37.17 | 37.38 | 179,556 | -0.32(-0.85%) |
Aug 17, 2016 | 38.41 | 38.57 | 37.43 | 37.70 | 74,528 | -0.60(-1.57%) |
Aug 16, 2016 | 38.73 | 39.16 | 38.29 | 38.30 | 79,515 | -0.56(-1.44%) |
Aug 15, 2016 | 38.54 | 39.04 | 38.52 | 38.86 | 108,783 | +0.19(+0.49%) |
Aug 12, 2016 | 38.96 | 39.38 | 38.39 | 38.67 | 77,448 | -0.22(-0.57%) |
Aug 11, 2016 | 39.24 | 39.24 | 38.52 | 38.89 | 131,495 | -0.30(-0.77%) |
Aug 10, 2016 | 39.57 | 39.94 | 39.08 | 39.19 | 94,018 | -0.45(-1.14%) |
Aug 09, 2016 | 39.58 | 41.48 | 39.48 | 39.64 | 90,501 | +0.25(+0.63%) |
Aug 08, 2016 | 40.47 | 40.47 | 39.32 | 39.39 | 167,182 | -1.12(-2.76%) |
Aug 05, 2016 | 41.88 | 43.66 | 40.47 | 40.51 | 119,247 | -1.39(-3.32%) |
Aug 04, 2016 | 44.16 | 44.16 | 40.91 | 41.90 | 323,039 | -2.76(-6.18%) |
Aug 03, 2016 | 44.48 | 44.95 | 44.23 | 44.66 | 157,252 | +0.18(+0.40%) |
Aug 02, 2016 | 44.56 | 45.42 | 44.32 | 44.48 | 79,284 | -0.84(-1.85%) |
Aug 01, 2016 | 45.31 | 45.57 | 45.02 | 45.32 | 54,543 | +0.06(+0.13%) |
Jul 29, 2016 | 45.48 | 45.68 | 44.85 | 45.26 | 82,477 | -0.31(-0.68%) |
Jul 28, 2016 | 45.54 | 46.06 | 45.25 | 45.57 | 52,766 | +0.04(+0.09%) |
Jul 27, 2016 | 45.35 | 45.78 | 44.97 | 45.53 | 57,045 | -0.03(-0.07%) |
Jul 26, 2016 | 45.31 | 45.67 | 44.93 | 45.56 | 89,237 | +0.32(+0.71%) |
Jul 25, 2016 | 45.76 | 45.76 | 44.97 | 45.24 | 62,559 | -0.40(-0.88%) |
Jul 22, 2016 | 45.45 | 45.97 | 45.03 | 45.64 | 50,331 | +0.27(+0.60%) |
Jul 21, 2016 | 45.47 | 45.65 | 45.19 | 45.37 | 54,814 | -0.06(-0.13%) |
Jul 20, 2016 | 45.61 | 45.82 | 45.16 | 45.43 | 69,578 | -0.11(-0.24%) |
Jul 19, 2016 | 45.53 | 46.03 | 45.08 | 45.54 | 134,011 | +0.11(+0.24%) |
Jul 18, 2016 | 45.53 | 46.02 | 45.25 | 45.43 | 73,675 | +0.09(+0.20%) |
Jul 15, 2016 | 46.24 | 46.41 | 45.09 | 45.34 | 137,614 | -0.62(-1.35%) |
Jul 14, 2016 | 46.70 | 46.70 | 45.63 | 45.96 | 99,154 | -0.55(-1.18%) |
Jul 13, 2016 | 46.39 | 46.73 | 46.00 | 46.51 | 103,424 | +0.45(+0.98%) |
Jul 12, 2016 | 46.02 | 46.57 | 45.68 | 46.06 | 86,384 | +0.17(+0.37%) |
Jul 11, 2016 | 45.50 | 45.96 | 45.31 | 45.89 | 135,965 | +0.36(+0.79%) |
Jul 08, 2016 | 44.67 | 45.56 | 44.38 | 45.53 | 133,193 | +1.15(+2.59%) |
Jul 07, 2016 | 43.91 | 44.52 | 43.71 | 44.38 | 118,061 | +1.84(+4.33%) |
Jul 05, 2016 | 42.80 | 43.18 | 41.92 | 42.54 | 87,040 | -0.36(-0.84%) |