Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.42 | 36.50 | 35.06 | 36.39 | 59,970 | +1.27(+3.62%) |
Sep 29, 2016 | 35.75 | 35.78 | 35.08 | 35.12 | 36,770 | -0.47(-1.32%) |
Sep 28, 2016 | 35.60 | 36.32 | 35.50 | 35.59 | 40,348 | -0.10(-0.28%) |
Sep 27, 2016 | 36.03 | 36.35 | 35.51 | 35.69 | 40,928 | -0.58(-1.60%) |
Sep 26, 2016 | 36.82 | 36.82 | 36.01 | 36.27 | 38,098 | -0.57(-1.55%) |
Sep 23, 2016 | 36.78 | 37.15 | 33.11 | 36.84 | 79,551 | -0.13(-0.35%) |
Sep 22, 2016 | 35.66 | 37.00 | 35.60 | 36.97 | 44,095 | +1.12(+3.12%) |
Sep 21, 2016 | 36.54 | 36.99 | 35.17 | 35.85 | 75,530 | -0.67(-1.83%) |
Sep 20, 2016 | 37.00 | 37.00 | 36.32 | 36.52 | 31,729 | -0.53(-1.43%) |
Sep 19, 2016 | 38.08 | 38.12 | 36.86 | 37.05 | 49,754 | -1.07(-2.81%) |
Sep 16, 2016 | 38.15 | 38.65 | 37.37 | 38.12 | 92,075 | +0.04(+0.11%) |
Sep 15, 2016 | 37.68 | 38.47 | 37.68 | 38.08 | 22,393 | +0.17(+0.45%) |
Sep 14, 2016 | 38.00 | 38.60 | 36.41 | 37.91 | 41,405 | -0.03(-0.08%) |
Sep 13, 2016 | 38.85 | 39.29 | 37.89 | 37.94 | 42,014 | -1.20(-3.07%) |
Sep 12, 2016 | 38.80 | 39.60 | 38.60 | 39.14 | 56,926 | +0.26(+0.67%) |
Sep 09, 2016 | 40.04 | 40.04 | 38.53 | 38.88 | 33,638 | -1.08(-2.70%) |
Sep 08, 2016 | 40.03 | 40.31 | 39.71 | 39.96 | 51,064 | -0.34(-0.84%) |
Sep 07, 2016 | 40.62 | 40.62 | 38.03 | 40.30 | 57,724 | -0.20(-0.49%) |
Sep 06, 2016 | 41.04 | 41.04 | 39.85 | 40.50 | 49,286 | -0.37(-0.91%) |
Sep 02, 2016 | 41.86 | 40.87 | 40.87 | 40.87 | 60,000 | -0.53(-1.28%) |
Sep 01, 2016 | 39.29 | 41.83 | 39.10 | 41.40 | 135,173 | +2.26(+5.77%) |
Aug 31, 2016 | 39.97 | 40.89 | 38.62 | 39.14 | 157,485 | -0.95(-2.37%) |
Aug 30, 2016 | 39.60 | 40.53 | 39.60 | 40.09 | 71,374 | +0.49(+1.24%) |
Aug 29, 2016 | 39.86 | 40.57 | 36.34 | 39.60 | 62,571 | -0.73(-1.81%) |
Aug 26, 2016 | 40.15 | 40.51 | 39.56 | 40.33 | 53,514 | +0.39(+0.98%) |
Aug 25, 2016 | 40.09 | 40.65 | 39.67 | 39.94 | 50,089 | -0.08(-0.20%) |
Aug 24, 2016 | 39.94 | 40.10 | 39.44 | 40.02 | 81,917 | -0.14(-0.35%) |
Aug 23, 2016 | 38.87 | 40.93 | 38.68 | 40.16 | 265,793 | +1.52(+3.93%) |
Aug 22, 2016 | 36.78 | 39.49 | 36.62 | 38.64 | 205,578 | +1.96(+5.34%) |
Aug 19, 2016 | 37.42 | 38.25 | 36.23 | 36.68 | 336,570 | +4.35(+13.45%) |
Aug 18, 2016 | 32.18 | 32.95 | 32.05 | 32.33 | 61,008 | +0.21(+0.65%) |
Aug 17, 2016 | 33.89 | 33.97 | 32.01 | 32.12 | 62,531 | -1.89(-5.56%) |
Aug 16, 2016 | 34.01 | 34.30 | 33.77 | 34.01 | 40,894 | -0.14(-0.41%) |
Aug 15, 2016 | 33.56 | 34.38 | 33.03 | 34.15 | 39,317 | +0.77(+2.31%) |
Aug 12, 2016 | 33.61 | 33.79 | 32.92 | 33.38 | 45,922 | -0.23(-0.68%) |
Aug 11, 2016 | 33.47 | 34.33 | 33.39 | 33.61 | 30,649 | +0.11(+0.33%) |
Aug 10, 2016 | 33.97 | 34.10 | 33.19 | 33.50 | 38,679 | -0.59(-1.73%) |
Aug 09, 2016 | 34.85 | 34.85 | 33.92 | 34.09 | 20,211 | -0.55(-1.59%) |
Aug 08, 2016 | 34.75 | 35.12 | 34.54 | 34.64 | 27,670 | -0.14(-0.40%) |
Aug 05, 2016 | 34.21 | 35.11 | 34.21 | 34.78 | 43,067 | +0.60(+1.76%) |
Aug 04, 2016 | 34.74 | 34.88 | 33.79 | 34.18 | 28,272 | -0.77(-2.20%) |
Aug 03, 2016 | 34.02 | 34.99 | 34.00 | 34.95 | 29,033 | +0.79(+2.31%) |
Aug 02, 2016 | 34.60 | 34.60 | 34.04 | 34.16 | 30,545 | -0.23(-0.67%) |
Aug 01, 2016 | 35.23 | 35.23 | 34.18 | 34.39 | 58,653 | -0.69(-1.97%) |
Jul 29, 2016 | 35.54 | 35.89 | 35.04 | 35.08 | 34,986 | -0.20(-0.57%) |
Jul 28, 2016 | 34.96 | 35.56 | 34.96 | 35.28 | 43,163 | +0.03(+0.09%) |
Jul 27, 2016 | 34.14 | 35.54 | 34.14 | 35.25 | 52,308 | +0.93(+2.71%) |
Jul 26, 2016 | 33.76 | 34.44 | 32.99 | 34.32 | 56,482 | +0.64(+1.90%) |
Jul 25, 2016 | 32.20 | 33.82 | 31.96 | 33.68 | 99,689 | +1.52(+4.73%) |
Jul 22, 2016 | 32.17 | 32.34 | 31.62 | 32.16 | 223,090 | -0.11(-0.34%) |
Jul 21, 2016 | 32.35 | 32.95 | 31.92 | 32.27 | 31,196 | -0.34(-1.04%) |
Jul 20, 2016 | 32.62 | 33.27 | 32.34 | 32.61 | 31,576 | +0.14(+0.43%) |
Jul 19, 2016 | 32.24 | 32.84 | 32.06 | 32.47 | 33,952 | -0.05(-0.15%) |
Jul 18, 2016 | 30.89 | 32.90 | 30.89 | 32.52 | 38,499 | +0.63(+1.98%) |
Jul 15, 2016 | 31.93 | 32.29 | 31.44 | 31.89 | 54,191 | +0.28(+0.89%) |
Jul 14, 2016 | 32.97 | 33.33 | 31.53 | 31.61 | 64,686 | -1.20(-3.66%) |
Jul 13, 2016 | 31.77 | 32.94 | 31.40 | 32.81 | 71,799 | +1.10(+3.47%) |
Jul 12, 2016 | 31.15 | 31.83 | 30.81 | 31.71 | 63,202 | +0.91(+2.95%) |
Jul 11, 2016 | 30.41 | 31.18 | 29.84 | 30.80 | 33,340 | +0.44(+1.45%) |
Jul 08, 2016 | 29.21 | 30.44 | 28.79 | 30.36 | 54,071 | +1.57(+5.45%) |
Jul 07, 2016 | 28.24 | 28.97 | 28.24 | 28.79 | 55,144 | +1.10(+3.97%) |
Jul 05, 2016 | 28.11 | 28.48 | 27.00 | 27.69 | 55,670 | -0.42(-1.49%) |