Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.08 | 34.74 | 34.05 | 34.59 | 561,492 | +0.50(+1.46%) |
Sep 29, 2016 | 34.34 | 34.71 | 33.89 | 34.09 | 535,225 | -0.48(-1.38%) |
Sep 28, 2016 | 35.33 | 35.33 | 34.25 | 34.57 | 587,344 | -0.81(-2.28%) |
Sep 27, 2016 | 36.19 | 36.19 | 35.10 | 35.38 | 412,670 | -0.69(-1.92%) |
Sep 26, 2016 | 36.62 | 36.71 | 36.04 | 36.07 | 158,515 | -0.79(-2.14%) |
Sep 23, 2016 | 35.98 | 36.94 | 35.96 | 36.86 | 410,329 | +0.72(+1.99%) |
Sep 22, 2016 | 36.17 | 36.36 | 35.96 | 36.14 | 311,481 | +0.03(+0.08%) |
Sep 21, 2016 | 36.32 | 36.59 | 35.93 | 36.11 | 285,266 | -0.27(-0.75%) |
Sep 20, 2016 | 36.59 | 37.17 | 36.23 | 36.38 | 222,198 | -0.14(-0.39%) |
Sep 19, 2016 | 35.92 | 36.58 | 35.91 | 36.52 | 241,292 | +0.67(+1.86%) |
Sep 16, 2016 | 35.89 | 36.26 | 35.85 | 35.86 | 286,602 | +0.06(+0.16%) |
Sep 15, 2016 | 36.43 | 36.56 | 35.76 | 35.80 | 302,510 | -0.68(-1.87%) |
Sep 14, 2016 | 36.85 | 37.18 | 36.43 | 36.48 | 152,486 | -0.48(-1.29%) |
Sep 13, 2016 | 36.84 | 37.25 | 36.75 | 36.95 | 192,640 | -0.15(-0.39%) |
Sep 12, 2016 | 36.96 | 37.48 | 36.68 | 37.10 | 395,191 | -0.06(-0.16%) |
Sep 09, 2016 | 36.99 | 37.73 | 36.99 | 37.16 | 392,635 | -0.73(-1.93%) |
Sep 08, 2016 | 38.66 | 38.72 | 37.69 | 37.89 | 253,309 | -0.90(-2.31%) |
Sep 07, 2016 | 38.62 | 38.87 | 38.33 | 38.78 | 322,050 | +0.21(+0.56%) |
Sep 06, 2016 | 38.79 | 38.83 | 38.44 | 38.57 | 149,680 | -0.02(-0.05%) |
Sep 02, 2016 | 38.21 | 38.59 | 38.59 | 38.59 | 155,907 | +0.43(+1.12%) |
Sep 01, 2016 | 38.75 | 39.00 | 37.95 | 38.16 | 326,984 | -0.49(-1.26%) |
Aug 31, 2016 | 38.75 | 39.10 | 38.24 | 38.65 | 232,012 | -0.23(-0.60%) |
Aug 30, 2016 | 38.92 | 39.30 | 38.77 | 38.88 | 141,839 | -0.12(-0.30%) |
Aug 29, 2016 | 39.08 | 39.69 | 38.94 | 39.00 | 111,637 | +0.11(+0.28%) |
Aug 26, 2016 | 39.25 | 39.49 | 38.56 | 38.89 | 228,934 | -0.33(-0.84%) |
Aug 25, 2016 | 39.12 | 39.31 | 38.76 | 39.22 | 230,969 | +0.03(+0.07%) |
Aug 24, 2016 | 39.28 | 39.68 | 39.02 | 39.19 | 163,947 | -0.11(-0.27%) |
Aug 23, 2016 | 39.30 | 39.46 | 39.02 | 39.30 | 130,401 | -0.03(-0.07%) |
Aug 22, 2016 | 39.20 | 39.80 | 39.13 | 39.33 | 131,084 | -0.01(-0.02%) |
Aug 19, 2016 | 39.64 | 39.71 | 39.32 | 39.34 | 151,399 | -0.39(-0.98%) |
Aug 18, 2016 | 39.68 | 40.08 | 39.61 | 39.73 | 268,636 | -0.03(-0.07%) |
Aug 17, 2016 | 39.53 | 39.84 | 39.36 | 39.76 | 318,547 | +0.11(+0.27%) |
Aug 16, 2016 | 39.49 | 39.69 | 39.13 | 39.65 | 315,278 | +0.21(+0.54%) |
Aug 15, 2016 | 39.53 | 39.82 | 39.26 | 39.44 | 221,507 | -0.19(-0.49%) |
Aug 12, 2016 | 39.87 | 40.09 | 39.43 | 39.63 | 317,449 | -0.18(-0.46%) |
Aug 11, 2016 | 38.84 | 39.85 | 38.84 | 39.82 | 460,199 | +0.99(+2.56%) |
Aug 10, 2016 | 39.44 | 39.91 | 38.79 | 38.82 | 190,443 | -0.70(-1.77%) |
Aug 09, 2016 | 39.24 | 40.01 | 39.12 | 39.52 | 269,634 | +0.13(+0.32%) |
Aug 08, 2016 | 39.43 | 39.84 | 39.22 | 39.40 | 265,784 | -0.06(-0.15%) |
Aug 05, 2016 | 38.43 | 39.48 | 38.23 | 39.46 | 402,630 | +1.30(+3.42%) |
Aug 04, 2016 | 38.53 | 38.72 | 38.06 | 38.15 | 321,955 | -0.24(-0.63%) |
Aug 03, 2016 | 38.31 | 39.10 | 38.19 | 38.40 | 503,888 | +0.66(+1.75%) |
Aug 02, 2016 | 38.10 | 38.17 | 37.42 | 37.73 | 430,367 | -0.54(-1.40%) |
Aug 01, 2016 | 37.71 | 38.61 | 37.71 | 38.27 | 466,697 | +0.48(+1.26%) |
Jul 29, 2016 | 38.21 | 38.37 | 37.48 | 37.79 | 418,539 | -0.30(-0.79%) |
Jul 28, 2016 | 37.58 | 38.97 | 37.56 | 38.09 | 497,247 | +0.31(+0.82%) |
Jul 27, 2016 | 40.87 | 40.87 | 37.26 | 37.78 | 1,218,412 | -3.70(-8.91%) |
Jul 26, 2016 | 42.10 | 42.24 | 40.20 | 41.48 | 759,217 | -2.14(-4.91%) |
Jul 25, 2016 | 43.15 | 43.83 | 42.75 | 43.62 | 251,389 | +0.47(+1.08%) |
Jul 22, 2016 | 42.22 | 43.31 | 42.07 | 43.15 | 240,210 | +0.92(+2.19%) |
Jul 21, 2016 | 42.95 | 42.95 | 42.00 | 42.23 | 264,162 | -0.69(-1.61%) |
Jul 20, 2016 | 43.06 | 43.25 | 42.89 | 42.92 | 118,540 | -0.05(-0.11%) |
Jul 19, 2016 | 42.99 | 43.47 | 42.91 | 42.97 | 144,592 | -0.17(-0.38%) |
Jul 18, 2016 | 42.94 | 43.65 | 42.81 | 43.13 | 131,292 | +0.23(+0.54%) |
Jul 15, 2016 | 43.52 | 43.52 | 42.78 | 42.90 | 147,398 | -0.40(-0.92%) |
Jul 14, 2016 | 43.28 | 43.51 | 43.19 | 43.30 | 128,345 | +0.19(+0.45%) |
Jul 13, 2016 | 43.47 | 43.54 | 43.00 | 43.10 | 156,216 | -0.14(-0.31%) |
Jul 12, 2016 | 43.43 | 43.54 | 43.02 | 43.24 | 301,060 | +0.21(+0.50%) |
Jul 11, 2016 | 42.46 | 43.18 | 42.30 | 43.03 | 175,963 | +0.65(+1.54%) |
Jul 08, 2016 | 41.89 | 42.71 | 41.55 | 42.37 | 281,484 | +0.83(+1.99%) |
Jul 07, 2016 | 41.98 | 42.28 | 41.51 | 41.55 | 236,128 | -0.22(-0.54%) |
Jul 05, 2016 | 42.18 | 42.43 | 41.53 | 41.77 | 227,790 | -0.70(-1.65%) |