Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.08 | 35.92 | 34.85 | 35.79 | 562,090 | +0.83(+2.37%) |
Sep 29, 2016 | 35.58 | 35.77 | 34.64 | 34.96 | 697,660 | -0.64(-1.80%) |
Sep 28, 2016 | 34.77 | 35.64 | 34.64 | 35.60 | 772,772 | +1.04(+3.00%) |
Sep 27, 2016 | 34.09 | 34.74 | 34.00 | 34.56 | 400,710 | +0.30(+0.88%) |
Sep 26, 2016 | 34.81 | 34.89 | 34.24 | 34.26 | 787,561 | -0.75(-2.15%) |
Sep 23, 2016 | 34.55 | 35.20 | 34.51 | 35.01 | 679,058 | +0.24(+0.68%) |
Sep 22, 2016 | 34.19 | 34.86 | 34.13 | 34.78 | 907,492 | +0.79(+2.33%) |
Sep 21, 2016 | 33.39 | 34.00 | 33.31 | 33.99 | 715,363 | +0.84(+2.53%) |
Sep 20, 2016 | 33.17 | 33.32 | 32.95 | 33.15 | 393,439 | +0.13(+0.40%) |
Sep 19, 2016 | 33.11 | 33.47 | 32.91 | 33.02 | 446,397 | +0.11(+0.34%) |
Sep 16, 2016 | 33.00 | 33.13 | 32.69 | 32.91 | 496,995 | -0.13(-0.40%) |
Sep 15, 2016 | 32.83 | 33.14 | 32.65 | 33.04 | 390,133 | +0.59(+1.83%) |
Sep 14, 2016 | 32.43 | 32.72 | 32.07 | 32.44 | 557,182 | -0.08(-0.23%) |
Sep 13, 2016 | 32.96 | 33.25 | 32.33 | 32.52 | 569,895 | -0.55(-1.65%) |
Sep 12, 2016 | 32.05 | 33.18 | 31.84 | 33.07 | 715,233 | +0.83(+2.57%) |
Sep 09, 2016 | 32.74 | 32.99 | 32.24 | 32.24 | 644,989 | -0.68(-2.06%) |
Sep 08, 2016 | 32.71 | 33.10 | 32.61 | 32.91 | 607,667 | +0.09(+0.29%) |
Sep 07, 2016 | 32.58 | 32.93 | 32.58 | 32.82 | 526,765 | +0.20(+0.61%) |
Sep 06, 2016 | 32.30 | 32.62 | 32.17 | 32.62 | 446,131 | +0.47(+1.46%) |
Sep 02, 2016 | 32.14 | 32.15 | 32.15 | 32.15 | 283,033 | +0.19(+0.59%) |
Sep 01, 2016 | 32.05 | 32.26 | 31.66 | 31.96 | 353,272 | -0.03(-0.09%) |
Aug 31, 2016 | 31.92 | 32.34 | 31.85 | 31.99 | 379,924 | +0.08(+0.25%) |
Aug 30, 2016 | 31.87 | 32.12 | 31.62 | 31.91 | 399,685 | -0.05(-0.15%) |
Aug 29, 2016 | 31.83 | 32.02 | 31.56 | 31.96 | 382,032 | +0.10(+0.32%) |
Aug 26, 2016 | 32.11 | 32.22 | 31.85 | 31.86 | 506,017 | -0.18(-0.56%) |
Aug 25, 2016 | 32.30 | 32.35 | 31.52 | 32.03 | 394,887 | -0.40(-1.24%) |
Aug 24, 2016 | 32.08 | 32.63 | 31.96 | 32.44 | 572,192 | +0.38(+1.20%) |
Aug 23, 2016 | 31.69 | 32.08 | 31.59 | 32.05 | 443,525 | +0.50(+1.58%) |
Aug 22, 2016 | 31.61 | 31.69 | 31.42 | 31.56 | 504,341 | -0.15(-0.47%) |
Aug 19, 2016 | 31.60 | 31.87 | 31.48 | 31.71 | 358,284 | +0.04(+0.12%) |
Aug 18, 2016 | 31.34 | 31.69 | 31.29 | 31.67 | 413,059 | +0.39(+1.26%) |
Aug 17, 2016 | 31.57 | 31.66 | 31.07 | 31.27 | 451,545 | -0.33(-1.04%) |
Aug 16, 2016 | 31.86 | 32.15 | 31.57 | 31.60 | 507,409 | -0.25(-0.80%) |
Aug 15, 2016 | 31.85 | 32.24 | 31.85 | 31.86 | 587,380 | +0.02(+0.06%) |
Aug 12, 2016 | 32.02 | 32.02 | 31.55 | 31.84 | 415,528 | -0.22(-0.67%) |
Aug 11, 2016 | 31.92 | 32.18 | 31.84 | 32.05 | 573,986 | +0.31(+0.98%) |
Aug 10, 2016 | 31.73 | 31.82 | 31.54 | 31.74 | 458,427 | +0.11(+0.36%) |
Aug 09, 2016 | 31.64 | 31.87 | 31.44 | 31.63 | 621,003 | -0.03(-0.09%) |
Aug 08, 2016 | 32.16 | 32.35 | 31.63 | 31.66 | 889,343 | -0.38(-1.20%) |
Aug 05, 2016 | 32.77 | 32.90 | 31.99 | 32.04 | 944,987 | -0.28(-0.87%) |
Aug 04, 2016 | 31.43 | 33.98 | 31.25 | 32.33 | 2,382,896 | +2.26(+7.52%) |
Aug 03, 2016 | 29.95 | 30.32 | 29.86 | 30.06 | 881,798 | -0.02(-0.06%) |
Aug 02, 2016 | 30.67 | 30.67 | 30.05 | 30.08 | 768,764 | -0.70(-2.29%) |
Aug 01, 2016 | 30.95 | 30.95 | 30.48 | 30.79 | 419,003 | -0.17(-0.55%) |
Jul 29, 2016 | 30.60 | 31.01 | 30.59 | 30.96 | 615,508 | +0.29(+0.95%) |
Jul 28, 2016 | 30.67 | 30.75 | 29.94 | 30.66 | 629,914 | -0.11(-0.37%) |
Jul 27, 2016 | 30.64 | 31.07 | 30.64 | 30.78 | 1,173,496 | +0.38(+1.27%) |
Jul 26, 2016 | 28.68 | 30.59 | 28.68 | 30.39 | 1,824,630 | +1.99(+7.00%) |
Jul 25, 2016 | 28.33 | 28.67 | 28.31 | 28.40 | 566,425 | +0.08(+0.27%) |
Jul 22, 2016 | 28.33 | 28.44 | 28.13 | 28.33 | 457,567 | -0.07(-0.23%) |
Jul 21, 2016 | 28.03 | 28.44 | 28.03 | 28.39 | 499,766 | +0.43(+1.54%) |
Jul 20, 2016 | 28.07 | 28.27 | 27.92 | 27.96 | 650,013 | -0.05(-0.17%) |
Jul 19, 2016 | 28.87 | 28.89 | 27.91 | 28.01 | 1,045,123 | -1.08(-3.71%) |
Jul 18, 2016 | 28.98 | 29.19 | 28.60 | 29.09 | 822,917 | +0.12(+0.42%) |
Jul 15, 2016 | 29.26 | 29.26 | 28.82 | 28.97 | 780,775 | -0.15(-0.52%) |
Jul 14, 2016 | 29.11 | 29.40 | 29.01 | 29.12 | 634,025 | +0.22(+0.75%) |
Jul 13, 2016 | 29.38 | 29.43 | 28.76 | 28.90 | 720,058 | -0.27(-0.93%) |
Jul 12, 2016 | 29.14 | 29.65 | 29.09 | 29.17 | 371,549 | +0.23(+0.78%) |
Jul 11, 2016 | 29.09 | 29.63 | 28.94 | 28.95 | 424,254 | +0.05(+0.16%) |
Jul 08, 2016 | 28.67 | 29.13 | 28.30 | 28.90 | 680,081 | +0.60(+2.12%) |
Jul 07, 2016 | 28.18 | 29.00 | 28.14 | 28.30 | 429,374 | +0.21(+0.74%) |
Jul 06, 2016 | 27.73 | 28.21 | 27.61 | 28.09 | 425,810 | +0.20(+0.71%) |
Jul 05, 2016 | 28.61 | 28.74 | 27.84 | 27.90 | 406,652 | -0.95(-3.29%) |