Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.00 | 38.34 | 37.72 | 38.04 | 341,273 | +0.42(+1.12%) |
Sep 29, 2016 | 37.84 | 38.14 | 37.49 | 37.62 | 262,278 | -0.33(-0.87%) |
Sep 28, 2016 | 38.05 | 38.35 | 37.65 | 37.95 | 423,021 | +0.01(+0.02%) |
Sep 27, 2016 | 37.52 | 38.14 | 37.22 | 37.94 | 377,238 | +0.37(+0.98%) |
Sep 26, 2016 | 37.00 | 37.78 | 37.00 | 37.57 | 452,396 | -0.29(-0.77%) |
Sep 23, 2016 | 37.97 | 38.05 | 37.71 | 37.86 | 182,256 | -0.16(-0.42%) |
Sep 22, 2016 | 38.12 | 38.16 | 37.26 | 38.02 | 254,286 | +0.68(+1.81%) |
Sep 21, 2016 | 36.74 | 37.42 | 36.56 | 37.35 | 239,411 | +0.97(+2.66%) |
Sep 20, 2016 | 37.07 | 37.23 | 36.37 | 36.38 | 194,509 | -0.38(-1.02%) |
Sep 19, 2016 | 36.54 | 37.38 | 36.48 | 36.76 | 319,777 | +0.41(+1.14%) |
Sep 16, 2016 | 36.34 | 36.63 | 36.30 | 36.34 | 422,325 | -0.10(-0.27%) |
Sep 15, 2016 | 35.65 | 36.45 | 35.57 | 36.44 | 280,355 | +0.91(+2.57%) |
Sep 14, 2016 | 35.50 | 35.99 | 35.23 | 35.53 | 372,497 | +0.15(+0.43%) |
Sep 13, 2016 | 35.94 | 36.28 | 34.95 | 35.38 | 256,697 | -0.97(-2.68%) |
Sep 12, 2016 | 35.16 | 36.41 | 35.08 | 36.35 | 405,542 | +0.92(+2.60%) |
Sep 09, 2016 | 36.84 | 36.84 | 35.36 | 35.43 | 311,875 | -1.82(-4.88%) |
Sep 08, 2016 | 37.32 | 37.57 | 37.02 | 37.25 | 384,831 | -0.11(-0.31%) |
Sep 07, 2016 | 35.94 | 37.42 | 35.92 | 37.36 | 912,796 | +1.47(+4.09%) |
Sep 06, 2016 | 35.23 | 36.61 | 35.02 | 35.90 | 444,890 | +0.87(+2.47%) |
Sep 02, 2016 | 33.99 | 35.03 | 35.03 | 35.03 | 391,878 | +0.59(+1.70%) |
Sep 01, 2016 | 32.98 | 34.77 | 31.77 | 34.44 | 1,100,241 | +2.04(+6.29%) |
Aug 31, 2016 | 32.69 | 32.84 | 32.41 | 32.41 | 668,484 | -0.28(-0.86%) |
Aug 30, 2016 | 32.54 | 32.96 | 32.43 | 32.69 | 472,206 | +0.14(+0.44%) |
Aug 29, 2016 | 32.45 | 32.71 | 32.23 | 32.54 | 365,445 | +0.24(+0.75%) |
Aug 26, 2016 | 32.64 | 32.92 | 32.22 | 32.30 | 323,667 | -0.14(-0.45%) |
Aug 25, 2016 | 31.68 | 32.80 | 30.99 | 32.44 | 671,108 | +0.69(+2.18%) |
Aug 24, 2016 | 31.79 | 31.99 | 31.56 | 31.75 | 318,549 | -0.04(-0.12%) |
Aug 23, 2016 | 32.05 | 32.47 | 31.76 | 31.79 | 368,709 | -0.09(-0.29%) |
Aug 22, 2016 | 31.56 | 31.95 | 31.03 | 31.88 | 205,222 | +0.08(+0.24%) |
Aug 19, 2016 | 31.90 | 31.96 | 31.48 | 31.81 | 187,474 | -0.09(-0.29%) |
Aug 18, 2016 | 31.39 | 31.92 | 31.05 | 31.90 | 193,161 | +0.54(+1.72%) |
Aug 17, 2016 | 30.96 | 31.39 | 30.74 | 31.36 | 154,462 | +0.33(+1.08%) |
Aug 16, 2016 | 31.41 | 31.45 | 30.96 | 31.02 | 132,379 | -0.42(-1.33%) |
Aug 15, 2016 | 31.11 | 31.64 | 30.82 | 31.44 | 168,228 | +0.19(+0.61%) |
Aug 12, 2016 | 31.72 | 31.72 | 30.86 | 31.25 | 153,266 | -0.49(-1.53%) |
Aug 11, 2016 | 31.27 | 31.79 | 31.04 | 31.74 | 241,798 | +0.62(+2.00%) |
Aug 10, 2016 | 30.77 | 31.17 | 30.53 | 31.11 | 159,223 | +0.52(+1.69%) |
Aug 09, 2016 | 31.12 | 31.21 | 30.51 | 30.60 | 169,872 | -0.42(-1.35%) |
Aug 08, 2016 | 31.05 | 31.28 | 30.81 | 31.02 | 182,468 | +0.00(+0.00%) |
Aug 05, 2016 | 30.62 | 31.19 | 30.37 | 31.02 | 229,278 | +0.62(+2.03%) |
Aug 04, 2016 | 30.04 | 30.73 | 30.04 | 30.40 | 248,170 | +0.44(+1.47%) |
Aug 03, 2016 | 29.88 | 29.99 | 29.28 | 29.96 | 247,340 | +0.11(+0.36%) |
Aug 02, 2016 | 30.24 | 30.24 | 29.72 | 29.85 | 229,619 | -0.38(-1.26%) |
Aug 01, 2016 | 30.46 | 30.72 | 29.84 | 30.23 | 210,668 | -0.27(-0.90%) |
Jul 29, 2016 | 30.46 | 30.75 | 30.07 | 30.51 | 291,975 | -0.01(-0.02%) |
Jul 28, 2016 | 30.67 | 30.74 | 30.29 | 30.51 | 153,973 | -0.20(-0.64%) |
Jul 27, 2016 | 31.02 | 31.06 | 30.41 | 30.71 | 187,067 | -0.04(-0.12%) |
Jul 26, 2016 | 30.03 | 30.81 | 30.03 | 30.75 | 318,088 | +0.78(+2.59%) |
Jul 25, 2016 | 30.05 | 30.35 | 29.69 | 29.97 | 293,139 | -0.19(-0.63%) |
Jul 22, 2016 | 30.18 | 30.45 | 30.06 | 30.16 | 238,694 | -0.02(-0.05%) |
Jul 21, 2016 | 29.88 | 30.50 | 29.88 | 30.18 | 397,840 | +0.46(+1.53%) |
Jul 20, 2016 | 29.46 | 29.85 | 29.15 | 29.72 | 159,549 | +0.30(+1.01%) |
Jul 19, 2016 | 29.81 | 30.00 | 29.27 | 29.43 | 207,708 | -0.50(-1.68%) |
Jul 18, 2016 | 29.62 | 29.96 | 29.43 | 29.93 | 147,347 | +0.11(+0.38%) |
Jul 15, 2016 | 30.07 | 30.43 | 29.71 | 29.81 | 197,612 | +0.02(+0.05%) |
Jul 14, 2016 | 30.44 | 30.50 | 29.78 | 29.80 | 136,010 | -0.38(-1.26%) |
Jul 13, 2016 | 30.35 | 30.57 | 30.10 | 30.18 | 265,819 | -0.12(-0.40%) |
Jul 12, 2016 | 29.88 | 30.43 | 29.38 | 30.30 | 248,242 | +0.79(+2.68%) |
Jul 11, 2016 | 29.22 | 29.62 | 29.15 | 29.51 | 249,692 | +0.38(+1.30%) |
Jul 08, 2016 | 28.48 | 29.21 | 28.12 | 29.13 | 317,446 | +1.01(+3.60%) |
Jul 07, 2016 | 28.21 | 28.83 | 27.93 | 28.12 | 303,948 | -0.02(-0.05%) |
Jul 06, 2016 | 27.72 | 28.33 | 27.56 | 28.13 | 228,161 | +0.31(+1.12%) |
Jul 05, 2016 | 28.13 | 28.50 | 27.49 | 27.82 | 334,421 | -0.49(-1.72%) |