Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.22 | 36.70 | 36.10 | 36.50 | 169,144 | +0.53(+1.47%) |
Sep 29, 2016 | 36.25 | 36.48 | 35.92 | 35.97 | 64,643 | -0.44(-1.21%) |
Sep 28, 2016 | 36.35 | 36.45 | 36.06 | 36.41 | 67,999 | +0.29(+0.80%) |
Sep 27, 2016 | 36.15 | 36.34 | 35.73 | 36.12 | 106,084 | +0.16(+0.44%) |
Sep 26, 2016 | 36.21 | 36.35 | 35.90 | 35.96 | 73,385 | -0.33(-0.91%) |
Sep 23, 2016 | 36.37 | 36.54 | 36.15 | 36.29 | 114,386 | -0.04(-0.11%) |
Sep 22, 2016 | 36.25 | 36.51 | 36.07 | 36.33 | 208,393 | +0.26(+0.72%) |
Sep 21, 2016 | 35.74 | 36.25 | 35.58 | 36.07 | 106,251 | +0.40(+1.12%) |
Sep 20, 2016 | 35.93 | 36.15 | 35.63 | 35.67 | 128,575 | +0.01(+0.03%) |
Sep 19, 2016 | 35.02 | 35.80 | 34.89 | 35.66 | 175,100 | +1.00(+2.89%) |
Sep 16, 2016 | 34.84 | 35.43 | 34.49 | 34.66 | 205,934 | -0.12(-0.35%) |
Sep 15, 2016 | 34.50 | 35.00 | 34.41 | 34.78 | 158,274 | +0.36(+1.05%) |
Sep 14, 2016 | 34.64 | 34.78 | 34.42 | 34.42 | 102,175 | -0.26(-0.75%) |
Sep 13, 2016 | 35.18 | 35.33 | 34.62 | 34.68 | 142,748 | -0.69(-1.95%) |
Sep 12, 2016 | 34.89 | 35.49 | 34.89 | 35.37 | 171,572 | +0.49(+1.40%) |
Sep 09, 2016 | 35.44 | 35.67 | 34.83 | 34.88 | 144,488 | -0.77(-2.16%) |
Sep 08, 2016 | 35.78 | 35.96 | 35.62 | 35.65 | 133,198 | -0.08(-0.22%) |
Sep 07, 2016 | 35.53 | 35.94 | 35.39 | 35.73 | 156,002 | +0.24(+0.68%) |
Sep 06, 2016 | 35.95 | 35.95 | 34.92 | 35.49 | 216,498 | -0.30(-0.84%) |
Sep 02, 2016 | 36.04 | 35.79 | 35.79 | 35.79 | 166,300 | +0.00(+0.00%) |
Sep 01, 2016 | 34.36 | 35.91 | 33.89 | 35.79 | 306,755 | +1.58(+4.62%) |
Aug 31, 2016 | 35.46 | 35.55 | 33.91 | 34.21 | 367,057 | -1.28(-3.61%) |
Aug 30, 2016 | 37.63 | 37.63 | 35.06 | 35.49 | 831,093 | -7.22(-16.90%) |
Aug 29, 2016 | 42.18 | 42.90 | 42.15 | 42.71 | 177,470 | +0.50(+1.18%) |
Aug 26, 2016 | 42.08 | 43.49 | 40.28 | 42.21 | 65,643 | -0.21(-0.50%) |
Aug 25, 2016 | 42.34 | 42.49 | 42.06 | 42.42 | 78,267 | -0.13(-0.31%) |
Aug 24, 2016 | 42.46 | 42.80 | 42.34 | 42.55 | 42,380 | -0.04(-0.09%) |
Aug 23, 2016 | 42.60 | 42.93 | 42.55 | 42.59 | 63,755 | +0.14(+0.33%) |
Aug 22, 2016 | 42.59 | 42.79 | 41.80 | 42.45 | 77,272 | -0.15(-0.35%) |
Aug 19, 2016 | 42.42 | 42.77 | 42.35 | 42.60 | 54,886 | +0.16(+0.38%) |
Aug 18, 2016 | 42.47 | 42.60 | 41.78 | 42.44 | 57,330 | +0.34(+0.81%) |
Aug 17, 2016 | 42.40 | 42.66 | 41.92 | 42.10 | 74,591 | -0.30(-0.71%) |
Aug 16, 2016 | 43.32 | 43.32 | 42.36 | 42.40 | 60,143 | -0.75(-1.74%) |
Aug 15, 2016 | 42.53 | 43.32 | 42.51 | 43.15 | 124,044 | +0.65(+1.53%) |
Aug 12, 2016 | 41.81 | 42.55 | 41.62 | 42.50 | 92,422 | +0.65(+1.55%) |
Aug 11, 2016 | 41.65 | 42.16 | 41.47 | 41.85 | 68,387 | +0.23(+0.55%) |
Aug 10, 2016 | 41.71 | 42.11 | 41.51 | 41.62 | 72,441 | -0.03(-0.07%) |
Aug 09, 2016 | 42.15 | 42.95 | 41.44 | 41.65 | 154,954 | -0.63(-1.49%) |
Aug 08, 2016 | 41.00 | 42.36 | 41.00 | 42.28 | 116,745 | +0.68(+1.63%) |
Aug 05, 2016 | 41.13 | 41.80 | 40.58 | 41.60 | 101,456 | +0.70(+1.71%) |
Aug 04, 2016 | 40.80 | 41.31 | 39.35 | 40.90 | 83,419 | +0.09(+0.22%) |
Aug 03, 2016 | 40.24 | 40.83 | 40.11 | 40.81 | 81,512 | +0.51(+1.27%) |
Aug 02, 2016 | 41.43 | 41.86 | 40.27 | 40.30 | 86,306 | -1.25(-3.01%) |
Aug 01, 2016 | 41.06 | 41.79 | 40.83 | 41.55 | 74,276 | +0.52(+1.27%) |
Jul 29, 2016 | 41.63 | 41.63 | 40.73 | 41.03 | 141,002 | -0.75(-1.80%) |
Jul 28, 2016 | 41.63 | 42.28 | 41.39 | 41.78 | 119,424 | +0.10(+0.24%) |
Jul 27, 2016 | 41.08 | 41.73 | 41.08 | 41.68 | 117,163 | +0.73(+1.78%) |
Jul 26, 2016 | 40.92 | 41.12 | 40.71 | 40.95 | 80,892 | +0.07(+0.17%) |
Jul 25, 2016 | 41.15 | 41.39 | 40.83 | 40.88 | 121,464 | -0.33(-0.80%) |
Jul 22, 2016 | 41.03 | 41.57 | 40.91 | 41.21 | 92,470 | +0.22(+0.54%) |
Jul 21, 2016 | 40.95 | 41.47 | 40.79 | 40.99 | 185,531 | -0.07(-0.17%) |
Jul 20, 2016 | 40.88 | 41.19 | 40.52 | 41.06 | 78,370 | +0.47(+1.16%) |
Jul 19, 2016 | 40.44 | 40.72 | 40.38 | 40.59 | 123,399 | +0.11(+0.27%) |
Jul 18, 2016 | 40.20 | 40.71 | 40.15 | 40.48 | 183,094 | +0.48(+1.20%) |
Jul 15, 2016 | 39.66 | 40.08 | 39.53 | 40.00 | 124,155 | +0.57(+1.45%) |
Jul 14, 2016 | 39.50 | 39.68 | 39.20 | 39.43 | 104,828 | +0.37(+0.95%) |
Jul 13, 2016 | 39.29 | 39.41 | 38.95 | 39.06 | 110,621 | +0.05(+0.13%) |
Jul 12, 2016 | 38.87 | 39.12 | 38.57 | 39.01 | 129,858 | +0.50(+1.30%) |
Jul 11, 2016 | 38.14 | 38.76 | 38.02 | 38.51 | 68,817 | +0.49(+1.29%) |
Jul 08, 2016 | 37.56 | 38.16 | 37.55 | 38.02 | 110,080 | +0.72(+1.93%) |
Jul 07, 2016 | 37.13 | 37.45 | 36.85 | 37.30 | 124,805 | +0.53(+1.44%) |
Jul 05, 2016 | 37.05 | 37.05 | 36.46 | 36.77 | 128,117 | -0.52(-1.39%) |