Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.99 | 33.71 | 32.99 | 33.34 | 827,388 | -0.98(-2.85%) |
Sep 29, 2016 | 34.16 | 34.43 | 34.03 | 34.32 | 241,634 | +0.20(+0.57%) |
Sep 28, 2016 | 34.12 | 34.29 | 33.92 | 34.12 | 305,268 | +0.00(+0.00%) |
Sep 27, 2016 | 34.02 | 34.16 | 33.84 | 34.12 | 230,589 | +0.22(+0.66%) |
Sep 26, 2016 | 33.62 | 34.02 | 33.49 | 33.90 | 324,328 | +0.05(+0.14%) |
Sep 23, 2016 | 33.40 | 34.03 | 33.15 | 33.85 | 326,452 | +0.44(+1.31%) |
Sep 22, 2016 | 32.96 | 33.51 | 32.96 | 33.42 | 192,508 | +0.59(+1.79%) |
Sep 21, 2016 | 32.74 | 32.94 | 32.20 | 32.83 | 449,449 | +0.08(+0.26%) |
Sep 20, 2016 | 33.84 | 33.84 | 32.53 | 32.75 | 259,957 | -1.10(-3.25%) |
Sep 19, 2016 | 33.43 | 33.85 | 33.28 | 33.85 | 278,802 | +0.43(+1.28%) |
Sep 16, 2016 | 33.82 | 33.82 | 32.95 | 33.42 | 310,636 | -0.20(-0.58%) |
Sep 15, 2016 | 33.08 | 33.79 | 32.98 | 33.61 | 216,981 | +0.55(+1.66%) |
Sep 14, 2016 | 33.51 | 33.51 | 32.95 | 33.06 | 222,698 | -0.47(-1.42%) |
Sep 13, 2016 | 33.92 | 33.92 | 33.45 | 33.54 | 255,518 | -0.46(-1.34%) |
Sep 12, 2016 | 33.48 | 34.05 | 33.48 | 33.99 | 249,800 | +0.54(+1.61%) |
Sep 09, 2016 | 34.09 | 34.09 | 33.43 | 33.45 | 273,498 | -0.91(-2.66%) |
Sep 08, 2016 | 34.25 | 34.89 | 34.24 | 34.37 | 262,319 | -0.14(-0.40%) |
Sep 07, 2016 | 35.35 | 35.35 | 34.40 | 34.51 | 550,422 | -0.93(-2.63%) |
Sep 06, 2016 | 35.66 | 35.78 | 35.25 | 35.44 | 386,887 | -0.52(-1.45%) |
Sep 02, 2016 | 35.55 | 35.96 | 35.96 | 35.96 | 356,043 | +0.75(+2.14%) |
Sep 01, 2016 | 35.67 | 35.79 | 34.57 | 35.20 | 556,300 | -0.33(-0.92%) |
Aug 31, 2016 | 36.03 | 36.42 | 35.48 | 35.53 | 500,539 | -0.86(-2.35%) |
Aug 30, 2016 | 36.01 | 36.90 | 35.67 | 36.39 | 831,483 | +0.33(+0.90%) |
Aug 29, 2016 | 41.12 | 41.12 | 34.61 | 36.06 | 3,315,736 | -5.95(-14.17%) |
Aug 26, 2016 | 41.99 | 42.44 | 41.69 | 42.01 | 134,597 | -0.08(-0.20%) |
Aug 25, 2016 | 42.37 | 42.37 | 41.65 | 42.10 | 165,992 | -0.47(-1.09%) |
Aug 24, 2016 | 42.43 | 42.56 | 41.95 | 42.56 | 194,353 | +0.42(+0.99%) |
Aug 23, 2016 | 42.24 | 42.32 | 41.82 | 42.14 | 205,992 | +0.20(+0.47%) |
Aug 22, 2016 | 41.12 | 42.03 | 40.83 | 41.95 | 272,934 | +0.48(+1.17%) |
Aug 19, 2016 | 40.84 | 41.78 | 40.23 | 41.46 | 294,700 | +0.51(+1.25%) |
Aug 18, 2016 | 39.61 | 41.04 | 39.61 | 40.95 | 292,325 | +0.91(+2.28%) |
Aug 17, 2016 | 39.65 | 40.13 | 39.42 | 40.04 | 376,126 | +0.20(+0.51%) |
Aug 16, 2016 | 40.33 | 40.33 | 39.77 | 39.84 | 260,933 | -0.73(-1.79%) |
Aug 15, 2016 | 40.91 | 41.32 | 40.45 | 40.56 | 263,849 | -0.14(-0.34%) |
Aug 12, 2016 | 40.78 | 40.91 | 39.65 | 40.70 | 831,480 | -0.21(-0.52%) |
Aug 11, 2016 | 43.45 | 43.68 | 40.76 | 40.92 | 413,154 | -2.26(-5.23%) |
Aug 10, 2016 | 42.90 | 43.47 | 42.83 | 43.17 | 219,642 | +0.45(+1.04%) |
Aug 09, 2016 | 43.89 | 43.89 | 41.94 | 42.73 | 478,875 | -1.52(-3.45%) |
Aug 08, 2016 | 44.73 | 44.88 | 44.00 | 44.25 | 191,144 | -0.19(-0.42%) |
Aug 05, 2016 | 44.40 | 44.77 | 44.12 | 44.44 | 180,221 | +0.20(+0.46%) |
Aug 04, 2016 | 44.29 | 44.62 | 43.93 | 44.23 | 120,307 | -0.19(-0.42%) |
Aug 03, 2016 | 44.17 | 44.43 | 43.56 | 44.42 | 123,060 | +0.14(+0.32%) |
Aug 02, 2016 | 45.02 | 45.02 | 44.16 | 44.28 | 108,720 | -1.04(-2.30%) |
Aug 01, 2016 | 45.59 | 45.59 | 45.07 | 45.32 | 120,457 | -0.20(-0.43%) |
Jul 29, 2016 | 44.98 | 45.82 | 44.76 | 45.52 | 216,527 | +0.65(+1.45%) |
Jul 28, 2016 | 44.64 | 45.04 | 44.57 | 44.87 | 127,119 | +0.02(+0.04%) |
Jul 27, 2016 | 45.22 | 45.22 | 44.31 | 44.85 | 207,687 | -0.38(-0.84%) |
Jul 26, 2016 | 45.14 | 45.59 | 45.10 | 45.23 | 166,951 | +0.05(+0.10%) |
Jul 25, 2016 | 45.55 | 46.48 | 44.91 | 45.18 | 198,477 | -0.28(-0.61%) |
Jul 22, 2016 | 44.53 | 45.74 | 44.41 | 45.46 | 178,778 | +0.79(+1.77%) |
Jul 21, 2016 | 44.69 | 44.82 | 44.37 | 44.67 | 170,951 | -0.14(-0.31%) |
Jul 20, 2016 | 45.14 | 45.26 | 44.69 | 44.81 | 125,457 | -0.05(-0.10%) |
Jul 19, 2016 | 45.04 | 45.07 | 44.62 | 44.86 | 134,748 | -0.06(-0.12%) |
Jul 18, 2016 | 44.62 | 45.28 | 44.16 | 44.91 | 225,481 | +0.26(+0.58%) |
Jul 15, 2016 | 45.64 | 45.87 | 44.60 | 44.65 | 242,350 | -0.73(-1.62%) |
Jul 14, 2016 | 45.68 | 46.15 | 45.37 | 45.39 | 215,886 | +0.10(+0.23%) |
Jul 13, 2016 | 45.44 | 45.60 | 45.09 | 45.28 | 234,691 | +0.15(+0.33%) |
Jul 12, 2016 | 45.34 | 45.51 | 44.31 | 45.14 | 298,263 | -0.22(-0.49%) |
Jul 11, 2016 | 45.01 | 45.72 | 44.95 | 45.36 | 264,606 | +0.42(+0.93%) |
Jul 08, 2016 | 44.16 | 45.06 | 44.04 | 44.94 | 322,576 | +0.90(+2.05%) |
Jul 07, 2016 | 43.30 | 44.05 | 43.29 | 44.04 | 270,633 | +0.56(+1.28%) |
Jul 05, 2016 | 44.99 | 46.20 | 43.36 | 43.48 | 378,730 | -1.02(-2.30%) |