Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.70 | 38.53 | 37.44 | 38.32 | 432,412 | +0.63(+1.67%) |
Sep 29, 2016 | 38.43 | 38.51 | 37.63 | 37.69 | 207,824 | -0.85(-2.21%) |
Sep 28, 2016 | 38.15 | 38.72 | 38.05 | 38.54 | 704,296 | +0.53(+1.39%) |
Sep 27, 2016 | 37.73 | 38.15 | 37.64 | 38.01 | 352,389 | +0.36(+0.96%) |
Sep 26, 2016 | 37.42 | 37.91 | 37.40 | 37.65 | 566,911 | -0.10(-0.26%) |
Sep 23, 2016 | 38.12 | 38.20 | 37.47 | 37.75 | 638,351 | -0.39(-1.02%) |
Sep 22, 2016 | 38.36 | 38.36 | 37.71 | 38.14 | 294,803 | +0.14(+0.37%) |
Sep 21, 2016 | 37.51 | 38.08 | 37.42 | 38.00 | 241,655 | +0.73(+1.96%) |
Sep 20, 2016 | 37.70 | 38.08 | 37.25 | 37.27 | 156,696 | -0.49(-1.30%) |
Sep 19, 2016 | 37.60 | 38.32 | 37.11 | 37.76 | 346,991 | +0.78(+2.11%) |
Sep 16, 2016 | 36.95 | 37.11 | 36.67 | 36.98 | 705,788 | +0.06(+0.16%) |
Sep 15, 2016 | 35.91 | 37.08 | 35.91 | 36.92 | 206,254 | +0.84(+2.33%) |
Sep 14, 2016 | 36.05 | 36.77 | 35.77 | 36.08 | 282,050 | +0.20(+0.56%) |
Sep 13, 2016 | 36.26 | 36.85 | 35.78 | 35.88 | 422,849 | -0.70(-1.91%) |
Sep 12, 2016 | 36.12 | 36.70 | 35.73 | 36.58 | 454,782 | +0.44(+1.22%) |
Sep 09, 2016 | 36.77 | 37.29 | 36.12 | 36.14 | 177,045 | -1.14(-3.06%) |
Sep 08, 2016 | 36.90 | 37.43 | 36.56 | 37.28 | 278,905 | +0.42(+1.14%) |
Sep 07, 2016 | 37.98 | 37.98 | 36.66 | 36.86 | 460,396 | -1.45(-3.78%) |
Sep 06, 2016 | 37.49 | 38.64 | 37.49 | 38.31 | 358,931 | +0.74(+1.97%) |
Sep 02, 2016 | 37.00 | 37.57 | 37.57 | 37.57 | 168,800 | +0.66(+1.79%) |
Sep 01, 2016 | 36.53 | 36.97 | 36.31 | 36.91 | 261,147 | +0.21(+0.57%) |
Aug 31, 2016 | 36.39 | 36.77 | 36.05 | 36.70 | 230,269 | +0.31(+0.85%) |
Aug 30, 2016 | 36.54 | 36.89 | 36.07 | 36.39 | 210,421 | -0.09(-0.25%) |
Aug 29, 2016 | 36.09 | 36.51 | 35.99 | 36.48 | 171,257 | +0.33(+0.91%) |
Aug 26, 2016 | 35.91 | 36.49 | 35.72 | 36.15 | 239,157 | -0.16(-0.44%) |
Aug 25, 2016 | 35.81 | 36.71 | 35.63 | 36.31 | 167,319 | +0.53(+1.48%) |
Aug 24, 2016 | 36.34 | 36.50 | 35.66 | 35.78 | 172,511 | -0.58(-1.60%) |
Aug 23, 2016 | 35.73 | 36.54 | 35.73 | 36.36 | 208,269 | +0.77(+2.16%) |
Aug 22, 2016 | 35.19 | 35.80 | 35.14 | 35.59 | 252,494 | +0.16(+0.45%) |
Aug 19, 2016 | 35.06 | 35.59 | 34.90 | 35.43 | 203,267 | +0.28(+0.80%) |
Aug 18, 2016 | 34.93 | 35.61 | 34.75 | 35.15 | 224,214 | +0.18(+0.51%) |
Aug 17, 2016 | 35.39 | 35.45 | 34.83 | 34.97 | 139,929 | -0.35(-0.99%) |
Aug 16, 2016 | 35.22 | 35.72 | 35.04 | 35.32 | 463,440 | -0.12(-0.34%) |
Aug 15, 2016 | 34.91 | 35.84 | 34.91 | 35.44 | 492,732 | -0.04(-0.11%) |
Aug 12, 2016 | 35.46 | 35.67 | 35.17 | 35.48 | 286,634 | +0.16(+0.45%) |
Aug 11, 2016 | 35.11 | 35.73 | 34.29 | 35.32 | 617,902 | -0.14(-0.39%) |
Aug 10, 2016 | 35.50 | 35.70 | 35.31 | 35.46 | 323,362 | -0.03(-0.08%) |
Aug 09, 2016 | 34.95 | 35.57 | 34.88 | 35.49 | 256,918 | +0.20(+0.57%) |
Aug 08, 2016 | 35.36 | 35.97 | 35.21 | 35.29 | 212,455 | -0.26(-0.73%) |
Aug 05, 2016 | 34.82 | 35.68 | 34.54 | 35.55 | 489,830 | +0.80(+2.30%) |
Aug 04, 2016 | 33.96 | 34.92 | 33.96 | 34.75 | 341,356 | +0.82(+2.42%) |
Aug 03, 2016 | 34.00 | 34.41 | 31.88 | 33.93 | 719,670 | +0.05(+0.15%) |
Aug 02, 2016 | 33.65 | 34.26 | 33.34 | 33.88 | 452,579 | -0.10(-0.29%) |
Aug 01, 2016 | 34.27 | 34.58 | 33.37 | 33.98 | 693,256 | -0.46(-1.34%) |
Jul 29, 2016 | 35.00 | 35.00 | 34.11 | 34.44 | 601,966 | -0.56(-1.60%) |
Jul 28, 2016 | 34.71 | 35.18 | 34.70 | 35.00 | 506,068 | +0.41(+1.19%) |
Jul 27, 2016 | 34.42 | 34.74 | 34.10 | 34.59 | 242,841 | +0.14(+0.41%) |
Jul 26, 2016 | 34.19 | 34.68 | 33.98 | 34.45 | 373,636 | +0.37(+1.09%) |
Jul 25, 2016 | 33.84 | 34.37 | 33.80 | 34.08 | 179,135 | +0.17(+0.50%) |
Jul 22, 2016 | 33.41 | 33.99 | 33.22 | 33.91 | 234,100 | +0.39(+1.16%) |
Jul 21, 2016 | 33.39 | 33.76 | 33.27 | 33.52 | 375,407 | +0.13(+0.39%) |
Jul 20, 2016 | 32.51 | 33.86 | 32.40 | 33.39 | 302,870 | +1.10(+3.41%) |
Jul 19, 2016 | 32.57 | 32.76 | 32.16 | 32.29 | 199,387 | -0.26(-0.80%) |
Jul 18, 2016 | 32.09 | 32.71 | 32.05 | 32.55 | 266,878 | +0.20(+0.62%) |
Jul 15, 2016 | 32.18 | 32.94 | 31.87 | 32.35 | 347,433 | +0.10(+0.31%) |
Jul 14, 2016 | 31.88 | 32.26 | 31.20 | 32.25 | 532,546 | +0.87(+2.77%) |
Jul 13, 2016 | 32.24 | 32.42 | 31.25 | 31.38 | 299,939 | -0.83(-2.58%) |
Jul 12, 2016 | 32.05 | 32.47 | 31.81 | 32.21 | 365,360 | +0.27(+0.85%) |
Jul 11, 2016 | 31.58 | 32.33 | 31.53 | 31.94 | 585,641 | +0.39(+1.24%) |
Jul 08, 2016 | 30.81 | 31.67 | 30.51 | 31.55 | 434,847 | +1.04(+3.41%) |
Jul 07, 2016 | 29.52 | 30.58 | 29.52 | 30.51 | 399,929 | +0.83(+2.80%) |
Jul 06, 2016 | 29.67 | 30.00 | 29.27 | 29.68 | 209,382 | +0.00(+0.00%) |
Jul 05, 2016 | 29.06 | 29.81 | 28.76 | 29.68 | 419,724 | +0.49(+1.68%) |