Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.70 | 34.15 | 33.41 | 33.94 | 237,096 | +0.27(+0.80%) |
Sep 29, 2016 | 35.49 | 35.65 | 33.61 | 33.67 | 307,626 | -2.56(-7.06%) |
Sep 28, 2016 | 36.11 | 36.26 | 35.88 | 36.23 | 256,701 | +0.19(+0.52%) |
Sep 27, 2016 | 35.92 | 36.05 | 35.75 | 36.04 | 158,541 | +0.19(+0.53%) |
Sep 26, 2016 | 36.03 | 36.15 | 35.81 | 35.85 | 89,412 | -0.43(-1.19%) |
Sep 23, 2016 | 36.82 | 36.89 | 36.24 | 36.28 | 101,355 | -0.68(-1.83%) |
Sep 22, 2016 | 36.32 | 36.97 | 36.24 | 36.96 | 121,294 | +0.95(+2.65%) |
Sep 21, 2016 | 35.48 | 36.06 | 35.05 | 36.01 | 91,550 | +0.59(+1.68%) |
Sep 20, 2016 | 35.73 | 35.73 | 35.39 | 35.41 | 111,096 | -0.10(-0.28%) |
Sep 19, 2016 | 35.44 | 36.01 | 35.42 | 35.51 | 153,240 | +0.05(+0.15%) |
Sep 16, 2016 | 35.36 | 35.46 | 35.11 | 35.46 | 258,557 | +0.19(+0.54%) |
Sep 15, 2016 | 34.88 | 35.35 | 34.85 | 35.27 | 106,634 | +0.39(+1.11%) |
Sep 14, 2016 | 35.39 | 37.54 | 34.85 | 34.88 | 133,333 | -0.54(-1.53%) |
Sep 13, 2016 | 35.93 | 36.03 | 35.38 | 35.42 | 171,315 | -0.84(-2.31%) |
Sep 12, 2016 | 35.85 | 36.26 | 35.25 | 36.26 | 88,041 | +0.41(+1.13%) |
Sep 09, 2016 | 36.65 | 36.83 | 35.83 | 35.85 | 97,745 | -0.96(-2.62%) |
Sep 08, 2016 | 36.87 | 36.92 | 36.59 | 36.82 | 65,469 | -0.12(-0.32%) |
Sep 07, 2016 | 36.67 | 37.01 | 36.47 | 36.93 | 118,157 | +0.20(+0.54%) |
Sep 06, 2016 | 36.55 | 36.82 | 36.30 | 36.74 | 101,001 | +0.19(+0.51%) |
Sep 02, 2016 | 36.06 | 36.55 | 36.55 | 36.55 | 92,524 | +0.53(+1.47%) |
Sep 01, 2016 | 35.88 | 36.02 | 35.61 | 36.02 | 136,055 | +0.14(+0.40%) |
Aug 31, 2016 | 36.18 | 36.64 | 35.86 | 35.88 | 122,645 | -0.24(-0.66%) |
Aug 30, 2016 | 35.88 | 36.53 | 35.34 | 36.11 | 144,397 | -0.61(-1.67%) |
Aug 29, 2016 | 37.07 | 37.17 | 34.08 | 36.73 | 93,404 | -0.45(-1.21%) |
Aug 26, 2016 | 37.09 | 37.27 | 36.69 | 37.17 | 199,642 | +0.18(+0.48%) |
Aug 25, 2016 | 36.49 | 36.99 | 36.34 | 36.99 | 104,456 | +0.31(+0.85%) |
Aug 24, 2016 | 36.81 | 36.81 | 36.51 | 36.68 | 103,043 | +0.00(+0.00%) |
Aug 23, 2016 | 36.38 | 36.85 | 36.38 | 36.68 | 109,384 | +0.30(+0.84%) |
Aug 22, 2016 | 36.00 | 36.39 | 35.69 | 36.38 | 141,176 | +0.26(+0.72%) |
Aug 19, 2016 | 35.92 | 36.39 | 35.73 | 36.12 | 219,260 | +0.04(+0.12%) |
Aug 18, 2016 | 34.96 | 36.79 | 34.96 | 36.07 | 245,609 | +1.10(+3.15%) |
Aug 17, 2016 | 35.30 | 35.30 | 34.72 | 34.97 | 80,754 | -0.39(-1.09%) |
Aug 16, 2016 | 36.07 | 36.55 | 35.27 | 35.36 | 98,257 | -0.71(-1.96%) |
Aug 15, 2016 | 35.86 | 36.50 | 35.86 | 36.06 | 92,537 | +0.14(+0.40%) |
Aug 12, 2016 | 35.93 | 36.03 | 35.70 | 35.92 | 142,747 | -0.05(-0.15%) |
Aug 11, 2016 | 35.88 | 36.18 | 35.88 | 35.97 | 97,241 | +0.11(+0.30%) |
Aug 10, 2016 | 35.61 | 35.96 | 35.45 | 35.87 | 76,158 | +0.16(+0.45%) |
Aug 09, 2016 | 35.70 | 35.88 | 35.50 | 35.70 | 108,973 | +0.11(+0.30%) |
Aug 08, 2016 | 35.67 | 35.85 | 35.36 | 35.60 | 156,240 | -0.17(-0.48%) |
Aug 05, 2016 | 35.58 | 35.91 | 35.53 | 35.77 | 178,689 | +0.41(+1.17%) |
Aug 04, 2016 | 35.57 | 35.76 | 35.16 | 35.36 | 87,458 | -0.11(-0.30%) |
Aug 03, 2016 | 35.30 | 35.46 | 35.03 | 35.46 | 120,959 | +0.12(+0.33%) |
Aug 02, 2016 | 35.56 | 35.96 | 35.12 | 35.35 | 117,021 | -0.27(-0.75%) |
Aug 01, 2016 | 35.33 | 35.82 | 34.99 | 35.62 | 259,797 | +0.22(+0.61%) |
Jul 29, 2016 | 35.64 | 35.64 | 35.04 | 35.40 | 118,941 | -0.17(-0.48%) |
Jul 28, 2016 | 35.76 | 35.78 | 35.10 | 35.57 | 92,252 | +0.10(+0.28%) |
Jul 27, 2016 | 35.57 | 35.79 | 35.15 | 35.47 | 141,439 | -0.13(-0.35%) |
Jul 26, 2016 | 35.51 | 35.75 | 35.36 | 35.60 | 122,874 | +0.22(+0.61%) |
Jul 25, 2016 | 35.56 | 35.56 | 32.95 | 35.38 | 76,166 | -0.13(-0.35%) |
Jul 22, 2016 | 35.65 | 35.66 | 35.28 | 35.51 | 67,411 | -0.08(-0.23%) |
Jul 21, 2016 | 35.26 | 35.66 | 35.26 | 35.59 | 130,836 | +0.18(+0.51%) |
Jul 20, 2016 | 35.42 | 35.61 | 35.13 | 35.41 | 59,408 | +0.21(+0.59%) |
Jul 19, 2016 | 35.22 | 35.58 | 34.85 | 35.20 | 73,440 | +0.04(+0.13%) |
Jul 18, 2016 | 35.27 | 35.62 | 35.10 | 35.16 | 97,726 | +0.00(+0.00%) |
Jul 15, 2016 | 35.48 | 35.48 | 34.24 | 35.16 | 117,234 | -0.04(-0.13%) |
Jul 14, 2016 | 35.53 | 35.78 | 34.88 | 35.20 | 163,225 | -0.04(-0.13%) |
Jul 13, 2016 | 35.52 | 35.64 | 35.08 | 35.25 | 188,856 | +0.04(+0.13%) |
Jul 12, 2016 | 34.74 | 35.44 | 34.07 | 35.20 | 104,890 | +0.75(+2.18%) |
Jul 11, 2016 | 34.75 | 34.94 | 34.33 | 34.45 | 245,243 | -0.24(-0.70%) |
Jul 08, 2016 | 34.24 | 34.93 | 33.98 | 34.69 | 112,802 | +0.71(+2.08%) |
Jul 07, 2016 | 33.91 | 34.32 | 33.87 | 33.98 | 111,461 | +0.13(+0.37%) |
Jul 05, 2016 | 33.91 | 34.08 | 33.60 | 33.86 | 131,557 | -0.23(-0.68%) |