Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.66 | 34.18 | 33.57 | 34.01 | 312,160 | +0.32(+0.94%) |
Sep 29, 2016 | 33.96 | 34.02 | 33.64 | 33.69 | 173,241 | -0.31(-0.91%) |
Sep 28, 2016 | 33.93 | 34.02 | 33.72 | 34.00 | 207,629 | +0.25(+0.74%) |
Sep 27, 2016 | 33.76 | 33.97 | 33.73 | 33.75 | 443,149 | -0.13(-0.38%) |
Sep 26, 2016 | 33.80 | 34.20 | 33.58 | 33.88 | 240,350 | -0.15(-0.43%) |
Sep 23, 2016 | 34.26 | 34.31 | 33.94 | 34.02 | 219,353 | -0.24(-0.70%) |
Sep 22, 2016 | 33.84 | 34.29 | 33.72 | 34.26 | 302,385 | +0.55(+1.63%) |
Sep 21, 2016 | 33.32 | 33.75 | 33.19 | 33.72 | 302,641 | +0.65(+1.97%) |
Sep 20, 2016 | 33.58 | 33.63 | 33.05 | 33.06 | 475,189 | -0.30(-0.90%) |
Sep 19, 2016 | 33.48 | 33.62 | 33.28 | 33.36 | 294,294 | -0.14(-0.41%) |
Sep 16, 2016 | 33.79 | 33.79 | 33.34 | 33.50 | 440,586 | -0.27(-0.79%) |
Sep 15, 2016 | 33.41 | 33.80 | 33.33 | 33.77 | 179,877 | +0.35(+1.05%) |
Sep 14, 2016 | 33.23 | 33.48 | 33.11 | 33.42 | 319,439 | +0.21(+0.62%) |
Sep 13, 2016 | 32.68 | 33.29 | 32.68 | 33.21 | 377,910 | +0.01(+0.03%) |
Sep 12, 2016 | 32.83 | 33.22 | 32.60 | 33.20 | 296,792 | +0.15(+0.47%) |
Sep 09, 2016 | 34.44 | 34.44 | 33.02 | 33.05 | 409,489 | -1.58(-4.55%) |
Sep 08, 2016 | 34.26 | 34.67 | 33.14 | 34.62 | 910,178 | +1.52(+4.58%) |
Sep 07, 2016 | 33.34 | 33.46 | 32.92 | 33.11 | 485,635 | -0.29(-0.87%) |
Sep 06, 2016 | 33.38 | 33.46 | 32.94 | 33.40 | 273,320 | +0.07(+0.21%) |
Sep 02, 2016 | 33.32 | 33.33 | 33.33 | 33.33 | 259,748 | +0.21(+0.65%) |
Sep 01, 2016 | 32.80 | 33.12 | 32.62 | 33.12 | 173,024 | +0.20(+0.60%) |
Aug 31, 2016 | 32.90 | 32.97 | 32.54 | 32.92 | 234,004 | +0.03(+0.08%) |
Aug 30, 2016 | 32.67 | 33.04 | 32.65 | 32.89 | 229,175 | +0.32(+0.97%) |
Aug 29, 2016 | 32.60 | 32.80 | 32.44 | 32.58 | 157,998 | +0.00(+0.00%) |
Aug 26, 2016 | 32.73 | 33.01 | 32.35 | 32.58 | 191,375 | -0.19(-0.58%) |
Aug 25, 2016 | 32.70 | 32.88 | 32.55 | 32.76 | 243,423 | +0.09(+0.26%) |
Aug 24, 2016 | 32.86 | 32.88 | 32.63 | 32.68 | 195,181 | -0.17(-0.52%) |
Aug 23, 2016 | 32.78 | 33.06 | 32.75 | 32.85 | 196,190 | +0.12(+0.37%) |
Aug 22, 2016 | 32.30 | 32.78 | 32.30 | 32.73 | 232,860 | +0.32(+0.98%) |
Aug 19, 2016 | 32.48 | 32.50 | 32.30 | 32.41 | 251,490 | -0.07(-0.21%) |
Aug 18, 2016 | 32.51 | 32.59 | 32.33 | 32.48 | 198,296 | +0.03(+0.08%) |
Aug 17, 2016 | 32.63 | 32.63 | 32.31 | 32.46 | 245,757 | -0.09(-0.26%) |
Aug 16, 2016 | 32.70 | 32.83 | 32.47 | 32.54 | 201,013 | -0.11(-0.34%) |
Aug 15, 2016 | 32.25 | 32.65 | 32.25 | 32.65 | 127,422 | +0.33(+1.03%) |
Aug 12, 2016 | 32.55 | 32.55 | 32.10 | 32.32 | 135,014 | -0.24(-0.74%) |
Aug 11, 2016 | 32.26 | 32.56 | 32.24 | 32.56 | 221,531 | +0.34(+1.06%) |
Aug 10, 2016 | 31.87 | 32.22 | 31.87 | 32.22 | 159,442 | +0.35(+1.10%) |
Aug 09, 2016 | 31.75 | 31.89 | 31.68 | 31.87 | 209,442 | +0.09(+0.27%) |
Aug 08, 2016 | 31.92 | 31.95 | 31.67 | 31.78 | 94,413 | -0.14(-0.43%) |
Aug 05, 2016 | 31.86 | 32.10 | 31.71 | 31.92 | 147,498 | +0.12(+0.38%) |
Aug 04, 2016 | 31.94 | 31.99 | 31.71 | 31.80 | 134,667 | -0.13(-0.40%) |
Aug 03, 2016 | 31.57 | 31.93 | 31.38 | 31.93 | 331,009 | +0.36(+1.14%) |
Aug 02, 2016 | 31.85 | 32.05 | 31.48 | 31.57 | 277,615 | -0.36(-1.13%) |
Aug 01, 2016 | 31.83 | 32.05 | 31.61 | 31.93 | 227,069 | +0.05(+0.16%) |
Jul 29, 2016 | 31.89 | 32.01 | 31.65 | 31.87 | 261,739 | -0.03(-0.08%) |
Jul 28, 2016 | 32.08 | 32.16 | 31.76 | 31.90 | 173,033 | -0.32(-0.98%) |
Jul 27, 2016 | 32.12 | 32.23 | 31.83 | 32.22 | 208,899 | +0.08(+0.24%) |
Jul 26, 2016 | 31.75 | 32.23 | 31.75 | 32.14 | 207,490 | +0.20(+0.62%) |
Jul 25, 2016 | 32.07 | 32.07 | 31.78 | 31.94 | 229,400 | -0.20(-0.61%) |
Jul 22, 2016 | 31.75 | 32.27 | 31.61 | 32.14 | 142,680 | +0.32(+1.00%) |
Jul 21, 2016 | 31.79 | 31.93 | 31.64 | 31.82 | 197,330 | +0.05(+0.16%) |
Jul 20, 2016 | 31.57 | 31.98 | 31.44 | 31.77 | 188,546 | +0.27(+0.87%) |
Jul 19, 2016 | 31.60 | 31.78 | 31.37 | 31.50 | 289,026 | -0.24(-0.76%) |
Jul 18, 2016 | 31.93 | 32.04 | 31.70 | 31.74 | 156,278 | -0.17(-0.54%) |
Jul 15, 2016 | 31.83 | 31.92 | 31.50 | 31.91 | 308,214 | +0.18(+0.57%) |
Jul 14, 2016 | 32.01 | 32.10 | 31.63 | 31.73 | 254,515 | -0.17(-0.54%) |
Jul 13, 2016 | 31.97 | 32.04 | 31.80 | 31.90 | 221,058 | -0.01(-0.03%) |
Jul 12, 2016 | 31.91 | 32.16 | 31.57 | 31.91 | 249,949 | +0.15(+0.49%) |
Jul 11, 2016 | 31.57 | 31.81 | 31.49 | 31.75 | 184,335 | +0.21(+0.68%) |
Jul 08, 2016 | 31.30 | 31.75 | 31.07 | 31.54 | 281,233 | +0.47(+1.52%) |
Jul 07, 2016 | 31.14 | 31.28 | 30.88 | 31.07 | 162,661 | -0.13(-0.41%) |
Jul 06, 2016 | 31.13 | 31.35 | 31.01 | 31.20 | 206,379 | -0.05(-0.16%) |
Jul 05, 2016 | 30.91 | 31.46 | 30.80 | 31.25 | 287,078 | +0.27(+0.87%) |