Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.73 | 35.79 | 35.39 | 35.76 | 48,305 | +0.34(+0.96%) |
Sep 29, 2016 | 35.79 | 35.82 | 35.30 | 35.42 | 53,006 | -0.22(-0.61%) |
Sep 28, 2016 | 35.39 | 35.75 | 34.88 | 35.63 | 40,720 | +0.52(+1.49%) |
Sep 27, 2016 | 35.08 | 35.29 | 34.74 | 35.11 | 32,387 | -0.31(-0.87%) |
Sep 26, 2016 | 35.45 | 35.63 | 35.27 | 35.42 | 32,194 | +0.09(+0.26%) |
Sep 23, 2016 | 35.39 | 35.63 | 35.14 | 35.32 | 355,278 | -0.22(-0.61%) |
Sep 22, 2016 | 35.32 | 35.60 | 35.28 | 35.54 | 37,261 | +0.52(+1.49%) |
Sep 21, 2016 | 34.31 | 35.08 | 34.31 | 35.02 | 35,293 | +0.95(+2.80%) |
Sep 20, 2016 | 34.34 | 34.52 | 34.06 | 34.06 | 27,005 | -0.27(-0.80%) |
Sep 19, 2016 | 34.12 | 34.59 | 34.06 | 34.34 | 28,706 | +0.52(+1.55%) |
Sep 16, 2016 | 33.60 | 33.97 | 33.45 | 33.82 | 30,069 | +0.00(+0.00%) |
Sep 15, 2016 | 34.09 | 34.15 | 33.74 | 33.82 | 21,113 | -0.15(-0.45%) |
Sep 14, 2016 | 33.79 | 34.46 | 33.79 | 33.97 | 23,703 | +0.03(+0.09%) |
Sep 13, 2016 | 34.80 | 34.80 | 33.75 | 33.94 | 60,872 | -1.17(-3.33%) |
Sep 12, 2016 | 34.96 | 35.36 | 34.70 | 35.11 | 37,088 | -0.10(-0.27%) |
Sep 09, 2016 | 35.79 | 35.82 | 34.90 | 35.20 | 28,116 | -0.61(-1.71%) |
Sep 08, 2016 | 35.91 | 36.03 | 35.74 | 35.82 | 46,538 | +0.18(+0.51%) |
Sep 07, 2016 | 35.69 | 35.97 | 35.57 | 35.64 | 77,293 | +0.03(+0.10%) |
Sep 06, 2016 | 35.54 | 35.69 | 35.42 | 35.60 | 39,534 | +0.06(+0.17%) |
Sep 02, 2016 | 35.29 | 35.54 | 35.54 | 35.54 | 36,139 | +0.31(+0.87%) |
Sep 01, 2016 | 35.17 | 35.32 | 34.80 | 35.23 | 39,070 | +0.03(+0.09%) |
Aug 31, 2016 | 35.29 | 35.29 | 34.82 | 35.20 | 76,866 | -0.09(-0.26%) |
Aug 30, 2016 | 35.42 | 35.42 | 35.02 | 35.29 | 58,411 | -0.06(-0.17%) |
Aug 29, 2016 | 35.32 | 35.42 | 35.10 | 35.36 | 31,909 | -0.03(-0.09%) |
Aug 26, 2016 | 35.36 | 35.57 | 35.23 | 35.39 | 29,234 | +0.06(+0.17%) |
Aug 25, 2016 | 35.39 | 35.39 | 34.96 | 35.32 | 30,837 | +0.00(+0.00%) |
Aug 24, 2016 | 35.32 | 35.45 | 35.21 | 35.32 | 34,071 | -0.18(-0.51%) |
Aug 23, 2016 | 35.45 | 35.57 | 35.42 | 35.51 | 53,146 | +0.06(+0.17%) |
Aug 22, 2016 | 35.51 | 35.57 | 35.44 | 35.45 | 134,374 | -0.22(-0.60%) |
Aug 19, 2016 | 35.91 | 35.97 | 35.51 | 35.66 | 26,408 | -0.37(-1.03%) |
Aug 18, 2016 | 35.79 | 36.03 | 35.53 | 36.03 | 35,659 | +0.31(+0.86%) |
Aug 17, 2016 | 35.73 | 36.25 | 35.51 | 35.73 | 35,061 | -0.03(-0.09%) |
Aug 16, 2016 | 35.66 | 35.85 | 35.66 | 35.76 | 40,522 | +0.02(+0.04%) |
Aug 15, 2016 | 35.85 | 35.94 | 35.51 | 35.74 | 17,171 | +0.11(+0.30%) |
Aug 12, 2016 | 35.54 | 35.91 | 35.54 | 35.63 | 24,728 | +0.22(+0.61%) |
Aug 11, 2016 | 35.57 | 35.57 | 35.23 | 35.42 | 15,707 | +0.12(+0.35%) |
Aug 10, 2016 | 35.76 | 35.76 | 35.17 | 35.29 | 22,948 | -0.25(-0.69%) |
Aug 09, 2016 | 35.82 | 36.00 | 35.32 | 35.54 | 50,589 | -0.18(-0.52%) |
Aug 08, 2016 | 35.48 | 35.92 | 35.48 | 35.73 | 56,746 | +0.37(+1.05%) |
Aug 05, 2016 | 35.51 | 35.76 | 35.23 | 35.36 | 66,243 | +0.12(+0.34%) |
Aug 04, 2016 | 35.45 | 35.57 | 34.78 | 35.24 | 22,268 | -0.09(-0.26%) |
Aug 03, 2016 | 34.60 | 35.33 | 34.60 | 35.33 | 16,259 | +0.82(+2.37%) |
Aug 02, 2016 | 34.75 | 34.81 | 33.97 | 34.51 | 24,426 | +0.15(+0.44%) |
Aug 01, 2016 | 35.18 | 35.18 | 34.24 | 34.36 | 69,026 | -0.94(-2.66%) |
Jul 29, 2016 | 34.87 | 35.42 | 34.81 | 35.30 | 79,898 | +0.30(+0.86%) |
Jul 28, 2016 | 34.90 | 35.18 | 34.84 | 34.99 | 61,157 | -0.09(-0.26%) |
Jul 27, 2016 | 35.48 | 35.66 | 34.99 | 35.09 | 40,309 | -0.15(-0.42%) |
Jul 26, 2016 | 35.42 | 35.54 | 35.14 | 35.23 | 32,982 | -0.18(-0.52%) |
Jul 25, 2016 | 35.45 | 35.60 | 35.39 | 35.42 | 24,879 | -0.27(-0.75%) |
Jul 22, 2016 | 35.69 | 35.72 | 35.48 | 35.69 | 47,963 | +0.21(+0.59%) |
Jul 21, 2016 | 35.69 | 35.96 | 35.33 | 35.48 | 41,020 | -0.33(-0.93%) |
Jul 20, 2016 | 35.36 | 35.87 | 35.21 | 35.81 | 126,946 | +0.30(+0.85%) |
Jul 19, 2016 | 35.48 | 35.66 | 35.32 | 35.51 | 31,599 | -0.09(-0.26%) |
Jul 18, 2016 | 35.42 | 35.72 | 35.37 | 35.60 | 54,365 | +0.21(+0.60%) |
Jul 15, 2016 | 35.75 | 35.78 | 35.24 | 35.39 | 32,567 | -0.30(-0.85%) |
Jul 14, 2016 | 35.60 | 35.90 | 35.33 | 35.69 | 70,061 | +0.42(+1.20%) |
Jul 13, 2016 | 35.57 | 35.60 | 35.04 | 35.27 | 31,502 | -0.39(-1.10%) |
Jul 12, 2016 | 35.33 | 35.96 | 35.32 | 35.66 | 81,891 | +0.82(+2.35%) |
Jul 11, 2016 | 35.15 | 35.24 | 34.78 | 34.84 | 39,052 | -0.03(-0.09%) |
Jul 08, 2016 | 34.90 | 35.12 | 34.60 | 34.87 | 38,676 | +0.27(+0.79%) |
Jul 07, 2016 | 34.66 | 35.24 | 34.36 | 34.60 | 32,245 | +0.03(+0.09%) |
Jul 06, 2016 | 34.54 | 34.63 | 34.27 | 34.57 | 64,403 | -0.24(-0.70%) |
Jul 05, 2016 | 34.51 | 34.81 | 34.22 | 34.81 | 26,309 | -0.30(-0.86%) |