Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.18 | 34.76 | 33.89 | 34.53 | 817,380 | +0.36(+1.05%) |
Sep 29, 2016 | 34.25 | 34.41 | 34.05 | 34.17 | 423,989 | -0.17(-0.50%) |
Sep 28, 2016 | 34.31 | 34.56 | 33.84 | 34.34 | 820,449 | +0.05(+0.15%) |
Sep 27, 2016 | 33.99 | 34.65 | 33.42 | 34.29 | 1,020,046 | +0.53(+1.57%) |
Sep 26, 2016 | 34.16 | 34.23 | 33.43 | 33.76 | 668,313 | -0.53(-1.55%) |
Sep 23, 2016 | 34.83 | 34.97 | 34.10 | 34.29 | 780,737 | -0.71(-2.03%) |
Sep 22, 2016 | 34.66 | 35.53 | 34.62 | 35.00 | 1,094,353 | +0.45(+1.30%) |
Sep 21, 2016 | 33.51 | 34.57 | 33.38 | 34.55 | 1,561,419 | +1.12(+3.35%) |
Sep 20, 2016 | 33.42 | 33.61 | 33.12 | 33.43 | 667,337 | -0.12(-0.36%) |
Sep 19, 2016 | 33.39 | 33.80 | 33.36 | 33.55 | 1,158,773 | +0.24(+0.72%) |
Sep 16, 2016 | 33.14 | 33.32 | 32.71 | 33.31 | 1,460,167 | +0.16(+0.48%) |
Sep 15, 2016 | 32.47 | 33.35 | 32.41 | 33.15 | 1,015,003 | +0.61(+1.87%) |
Sep 14, 2016 | 32.38 | 32.65 | 32.12 | 32.54 | 592,517 | +0.07(+0.22%) |
Sep 13, 2016 | 32.39 | 32.61 | 31.78 | 32.47 | 972,946 | -0.21(-0.64%) |
Sep 12, 2016 | 31.92 | 32.72 | 31.76 | 32.68 | 900,160 | +0.58(+1.81%) |
Sep 09, 2016 | 32.44 | 32.57 | 31.68 | 32.10 | 828,950 | -0.49(-1.50%) |
Sep 08, 2016 | 32.22 | 32.64 | 31.82 | 32.59 | 780,937 | +0.19(+0.59%) |
Sep 07, 2016 | 33.00 | 33.04 | 32.19 | 32.40 | 652,951 | -0.83(-2.50%) |
Sep 06, 2016 | 32.85 | 33.39 | 32.72 | 33.23 | 883,684 | +0.55(+1.68%) |
Sep 02, 2016 | 32.63 | 32.68 | 32.68 | 32.68 | 861,700 | +0.08(+0.25%) |
Sep 01, 2016 | 32.38 | 32.78 | 32.37 | 32.60 | 625,554 | +0.22(+0.68%) |
Aug 31, 2016 | 32.33 | 32.51 | 31.97 | 32.38 | 443,171 | +0.06(+0.19%) |
Aug 30, 2016 | 32.30 | 32.53 | 32.28 | 32.32 | 884,706 | +0.02(+0.06%) |
Aug 29, 2016 | 32.88 | 32.92 | 32.25 | 32.30 | 483,582 | -0.58(-1.76%) |
Aug 26, 2016 | 32.89 | 33.19 | 32.72 | 32.88 | 555,063 | -0.03(-0.09%) |
Aug 25, 2016 | 32.74 | 33.05 | 32.62 | 32.91 | 606,524 | +0.13(+0.40%) |
Aug 24, 2016 | 32.92 | 32.97 | 32.67 | 32.78 | 735,405 | -0.12(-0.36%) |
Aug 23, 2016 | 32.50 | 32.97 | 32.37 | 32.90 | 1,179,519 | +0.59(+1.83%) |
Aug 22, 2016 | 31.92 | 32.31 | 31.59 | 32.31 | 592,825 | +0.21(+0.65%) |
Aug 19, 2016 | 31.88 | 32.19 | 31.81 | 32.10 | 377,971 | +0.19(+0.60%) |
Aug 18, 2016 | 32.12 | 32.38 | 31.79 | 31.91 | 579,210 | -0.34(-1.05%) |
Aug 17, 2016 | 32.71 | 32.87 | 32.02 | 32.25 | 580,173 | -0.73(-2.21%) |
Aug 16, 2016 | 32.59 | 33.03 | 32.44 | 32.98 | 976,392 | +0.21(+0.64%) |
Aug 15, 2016 | 32.58 | 32.95 | 32.51 | 32.77 | 492,874 | +0.14(+0.43%) |
Aug 12, 2016 | 32.91 | 32.91 | 32.55 | 32.63 | 474,323 | -0.35(-1.06%) |
Aug 11, 2016 | 33.11 | 33.39 | 32.91 | 32.98 | 638,571 | -0.05(-0.15%) |
Aug 10, 2016 | 33.44 | 33.50 | 32.79 | 33.03 | 1,035,976 | -0.43(-1.29%) |
Aug 09, 2016 | 33.27 | 33.56 | 32.86 | 33.46 | 1,948,680 | +0.13(+0.39%) |
Aug 08, 2016 | 33.07 | 33.49 | 32.70 | 33.33 | 1,244,101 | -0.02(-0.06%) |
Aug 05, 2016 | 32.00 | 33.84 | 31.87 | 33.35 | 3,641,461 | +1.57(+4.94%) |
Aug 04, 2016 | 30.68 | 31.97 | 30.50 | 31.78 | 4,915,700 | +3.47(+12.26%) |
Aug 03, 2016 | 29.31 | 29.51 | 28.13 | 28.31 | 2,197,435 | -1.03(-3.51%) |
Aug 02, 2016 | 30.22 | 30.23 | 29.17 | 29.34 | 1,789,525 | -1.00(-3.30%) |
Aug 01, 2016 | 30.00 | 30.47 | 29.77 | 30.34 | 868,655 | +0.42(+1.40%) |
Jul 29, 2016 | 29.92 | 30.30 | 29.84 | 29.92 | 498,097 | -0.09(-0.30%) |
Jul 28, 2016 | 29.84 | 30.18 | 29.80 | 30.01 | 536,873 | +0.30(+1.01%) |
Jul 27, 2016 | 29.76 | 29.94 | 29.52 | 29.71 | 795,035 | +0.01(+0.03%) |
Jul 26, 2016 | 29.25 | 29.79 | 29.25 | 29.70 | 664,941 | +0.52(+1.78%) |
Jul 25, 2016 | 29.43 | 29.53 | 29.13 | 29.18 | 589,919 | -0.32(-1.08%) |
Jul 22, 2016 | 29.55 | 29.73 | 29.36 | 29.50 | 357,818 | +0.05(+0.17%) |
Jul 21, 2016 | 29.80 | 29.96 | 29.38 | 29.45 | 481,442 | -0.28(-0.94%) |
Jul 20, 2016 | 29.40 | 29.98 | 29.07 | 29.73 | 1,716,284 | +0.74(+2.55%) |
Jul 19, 2016 | 29.22 | 29.45 | 28.97 | 28.99 | 598,818 | -0.37(-1.26%) |
Jul 18, 2016 | 29.13 | 29.47 | 29.13 | 29.36 | 346,071 | +0.05(+0.17%) |
Jul 15, 2016 | 29.45 | 29.53 | 28.99 | 29.31 | 687,284 | +0.04(+0.14%) |
Jul 14, 2016 | 30.38 | 30.52 | 28.95 | 29.27 | 1,212,216 | -0.84(-2.79%) |
Jul 13, 2016 | 31.00 | 31.00 | 30.08 | 30.11 | 617,947 | -0.68(-2.21%) |
Jul 12, 2016 | 30.55 | 31.22 | 30.55 | 30.79 | 675,673 | +0.27(+0.88%) |
Jul 11, 2016 | 31.00 | 31.00 | 30.38 | 30.52 | 636,428 | -0.20(-0.65%) |
Jul 08, 2016 | 29.78 | 30.89 | 30.02 | 30.72 | 971,095 | +0.70(+2.33%) |
Jul 07, 2016 | 29.58 | 30.09 | 29.48 | 30.02 | 917,105 | +0.19(+0.64%) |
Jul 06, 2016 | 30.30 | 30.64 | 29.21 | 29.83 | 1,721,903 | -0.78(-2.55%) |
Jul 05, 2016 | 31.08 | 31.08 | 30.29 | 30.61 | 669,052 | -0.65(-2.08%) |