Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.90 | 37.01 | 36.78 | 36.95 | 9,569 | +0.05(+0.14%) |
Sep 29, 2016 | 36.99 | 37.00 | 36.75 | 36.90 | 6,233 | -0.28(-0.75%) |
Sep 28, 2016 | 37.25 | 37.25 | 37.01 | 37.18 | 6,693 | -0.10(-0.27%) |
Sep 27, 2016 | 37.09 | 37.35 | 37.09 | 37.28 | 6,905 | +0.00(+0.00%) |
Sep 26, 2016 | 37.40 | 37.40 | 37.17 | 37.28 | 5,969 | -0.35(-0.93%) |
Sep 23, 2016 | 37.70 | 37.70 | 37.52 | 37.63 | 243,065 | -1.10(-2.85%) |
Sep 22, 2016 | 38.66 | 38.80 | 38.66 | 38.73 | 3,845 | +0.48(+1.24%) |
Sep 21, 2016 | 38.09 | 38.27 | 38.08 | 38.26 | 2,606 | +0.91(+2.44%) |
Sep 20, 2016 | 37.37 | 37.45 | 37.34 | 37.35 | 3,519 | +0.11(+0.30%) |
Sep 19, 2016 | 37.34 | 37.35 | 37.24 | 37.24 | 2,550 | +0.10(+0.27%) |
Sep 16, 2016 | 37.15 | 37.15 | 37.03 | 37.14 | 4,635 | -0.38(-1.01%) |
Sep 15, 2016 | 37.00 | 37.55 | 37.00 | 37.52 | 3,519 | +0.10(+0.25%) |
Sep 14, 2016 | 37.41 | 37.49 | 37.34 | 37.42 | 2,987 | -0.43(-1.12%) |
Sep 13, 2016 | 38.00 | 38.00 | 37.71 | 37.85 | 3,668 | -0.30(-0.79%) |
Sep 12, 2016 | 38.00 | 38.16 | 37.77 | 38.15 | 5,264 | +0.17(+0.44%) |
Sep 09, 2016 | 38.20 | 38.20 | 37.95 | 37.98 | 3,814 | -0.36(-0.93%) |
Sep 08, 2016 | 38.31 | 38.38 | 38.28 | 38.34 | 4,870 | -0.39(-1.01%) |
Sep 07, 2016 | 38.85 | 38.85 | 38.65 | 38.73 | 7,016 | +0.62(+1.63%) |
Sep 06, 2016 | 38.02 | 38.16 | 38.02 | 38.11 | 4,450 | -0.07(-0.18%) |
Sep 02, 2016 | 38.18 | 38.18 | 38.18 | 0 | +0.15(+0.39%) | |
Sep 01, 2016 | 37.94 | 38.10 | 37.93 | 38.03 | 4,160 | +0.50(+1.33%) |
Aug 31, 2016 | 37.40 | 37.53 | 37.40 | 37.53 | 3,356 | -0.16(-0.42%) |
Aug 30, 2016 | 37.46 | 37.72 | 37.46 | 37.69 | 3,600 | +0.23(+0.61%) |
Aug 29, 2016 | 37.40 | 37.61 | 37.40 | 37.46 | 8,125 | +0.31(+0.83%) |
Aug 26, 2016 | 37.29 | 37.42 | 37.01 | 37.15 | 6,566 | -0.24(-0.64%) |
Aug 25, 2016 | 37.37 | 37.41 | 37.30 | 37.39 | 4,649 | +0.29(+0.78%) |
Aug 24, 2016 | 36.92 | 37.12 | 36.92 | 37.10 | 1,160 | -0.04(-0.11%) |
Aug 23, 2016 | 37.10 | 37.30 | 37.10 | 37.14 | 5,509 | +0.04(+0.11%) |
Aug 22, 2016 | 36.73 | 37.10 | 36.73 | 37.10 | 13,710 | +0.45(+1.23%) |
Aug 19, 2016 | 36.80 | 36.80 | 36.57 | 36.65 | 2,562 | -0.02(-0.05%) |
Aug 18, 2016 | 36.53 | 36.72 | 36.53 | 36.67 | 3,362 | -0.56(-1.50%) |
Aug 17, 2016 | 37.00 | 37.24 | 37.00 | 37.23 | 2,892 | +0.06(+0.16%) |
Aug 16, 2016 | 37.10 | 37.18 | 37.00 | 37.17 | 3,821 | -0.48(-1.27%) |
Aug 15, 2016 | 38.04 | 38.04 | 37.65 | 37.65 | 5,506 | +0.55(+1.47%) |
Aug 12, 2016 | 37.15 | 37.15 | 36.97 | 37.10 | 4,624 | -0.08(-0.20%) |
Aug 11, 2016 | 37.18 | 37.20 | 37.12 | 37.18 | 4,676 | +0.29(+0.80%) |
Aug 10, 2016 | 36.72 | 36.93 | 36.72 | 36.89 | 2,352 | -0.10(-0.28%) |
Aug 09, 2016 | 36.99 | 37.07 | 36.97 | 36.99 | 9,871 | +0.02(+0.05%) |
Aug 08, 2016 | 36.74 | 37.27 | 36.74 | 36.97 | 7,865 | -0.08(-0.22%) |
Aug 05, 2016 | 37.03 | 37.05 | 36.92 | 37.05 | 13,493 | +0.37(+1.01%) |
Aug 04, 2016 | 36.22 | 36.68 | 36.22 | 36.68 | 3,999 | +0.38(+1.06%) |
Aug 03, 2016 | 36.25 | 36.30 | 36.20 | 36.30 | 92,260 | -0.19(-0.52%) |
Aug 02, 2016 | 36.45 | 36.50 | 36.35 | 36.48 | 14,548 | +0.45(+1.23%) |
Aug 01, 2016 | 36.12 | 36.19 | 36.01 | 36.04 | 9,817 | +0.18(+0.50%) |
Jul 29, 2016 | 35.37 | 35.99 | 35.37 | 35.86 | 6,432 | +0.86(+2.46%) |
Jul 28, 2016 | 34.78 | 35.06 | 34.69 | 35.00 | 9,825 | -1.40(-3.85%) |
Jul 27, 2016 | 37.29 | 37.29 | 36.11 | 36.40 | 9,044 | -1.54(-4.05%) |
Jul 26, 2016 | 37.73 | 38.05 | 37.72 | 37.94 | 5,105 | -0.30(-0.80%) |
Jul 25, 2016 | 38.09 | 38.26 | 37.90 | 38.24 | 3,284 | -0.12(-0.31%) |
Jul 22, 2016 | 38.40 | 38.52 | 38.34 | 38.36 | 2,094 | +0.22(+0.58%) |
Jul 21, 2016 | 38.16 | 38.16 | 37.97 | 38.14 | 3,751 | -0.23(-0.59%) |
Jul 20, 2016 | 37.92 | 38.39 | 37.92 | 38.37 | 5,774 | -0.18(-0.48%) |
Jul 19, 2016 | 38.06 | 38.59 | 38.06 | 38.55 | 6,203 | +0.28(+0.73%) |
Jul 18, 2016 | 37.79 | 38.53 | 37.79 | 38.27 | 4,334 | -0.02(-0.05%) |
Jul 15, 2016 | 37.79 | 38.38 | 37.79 | 38.29 | 4,291 | -0.35(-0.91%) |
Jul 14, 2016 | 38.40 | 38.81 | 38.40 | 38.64 | 7,390 | -0.03(-0.08%) |
Jul 13, 2016 | 38.50 | 38.69 | 38.50 | 38.67 | 9,542 | -0.31(-0.80%) |
Jul 12, 2016 | 38.86 | 39.05 | 38.81 | 38.98 | 104,378 | +0.14(+0.37%) |
Jul 11, 2016 | 38.03 | 38.95 | 38.03 | 38.84 | 21,997 | +1.16(+3.09%) |
Jul 08, 2016 | 37.71 | 37.41 | 37.67 | 7,522 | +0.26(+0.70%) | |
Jul 07, 2016 | 37.65 | 37.65 | 37.31 | 37.41 | 4,144 | -0.44(-1.16%) |
Jul 05, 2016 | 38.05 | 38.05 | 37.84 | 37.85 | 4,382 | -0.68(-1.76%) |