Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.77 | 40.83 | 40.19 | 40.63 | 123,281 | +0.16(+0.40%) |
Sep 29, 2016 | 40.41 | 40.66 | 40.08 | 40.46 | 98,425 | -0.09(-0.23%) |
Sep 28, 2016 | 39.91 | 40.57 | 39.79 | 40.56 | 129,550 | +0.67(+1.68%) |
Sep 27, 2016 | 39.41 | 40.27 | 39.20 | 39.89 | 111,511 | +0.53(+1.34%) |
Sep 26, 2016 | 39.23 | 39.46 | 39.02 | 39.36 | 66,726 | -0.17(-0.43%) |
Sep 23, 2016 | 39.72 | 39.72 | 39.22 | 39.53 | 64,801 | -0.40(-1.00%) |
Sep 22, 2016 | 39.38 | 39.96 | 39.24 | 39.93 | 97,749 | +0.73(+1.87%) |
Sep 21, 2016 | 38.70 | 39.27 | 38.70 | 39.20 | 77,289 | +0.66(+1.70%) |
Sep 20, 2016 | 38.83 | 38.83 | 38.49 | 38.54 | 59,258 | -0.26(-0.66%) |
Sep 19, 2016 | 38.85 | 39.15 | 38.62 | 38.80 | 48,251 | +0.17(+0.44%) |
Sep 16, 2016 | 38.92 | 38.93 | 38.29 | 38.63 | 116,177 | -0.31(-0.81%) |
Sep 15, 2016 | 38.38 | 39.10 | 38.21 | 38.94 | 75,623 | +0.48(+1.24%) |
Sep 14, 2016 | 38.63 | 38.90 | 38.22 | 38.47 | 85,664 | -0.15(-0.40%) |
Sep 13, 2016 | 39.34 | 39.35 | 38.42 | 38.62 | 122,674 | -0.89(-2.26%) |
Sep 12, 2016 | 38.27 | 39.52 | 38.20 | 39.51 | 425,593 | +0.98(+2.54%) |
Sep 09, 2016 | 38.64 | 38.64 | 38.44 | 38.53 | 161,531 | -0.44(-1.13%) |
Sep 08, 2016 | 39.04 | 39.04 | 38.41 | 38.98 | 77,863 | +0.00(+0.00%) |
Sep 07, 2016 | 38.76 | 39.04 | 38.24 | 38.98 | 72,038 | +0.14(+0.37%) |
Sep 06, 2016 | 38.61 | 39.04 | 38.35 | 38.83 | 51,581 | +0.12(+0.31%) |
Sep 02, 2016 | 38.31 | 38.71 | 38.71 | 38.71 | 61,953 | +0.42(+1.09%) |
Sep 01, 2016 | 38.16 | 38.30 | 37.58 | 38.30 | 89,473 | +0.18(+0.47%) |
Aug 31, 2016 | 37.92 | 38.26 | 37.84 | 38.12 | 127,664 | +0.20(+0.52%) |
Aug 30, 2016 | 37.70 | 37.97 | 37.64 | 37.92 | 50,437 | +0.22(+0.59%) |
Aug 29, 2016 | 37.22 | 37.78 | 37.10 | 37.70 | 81,658 | +0.48(+1.30%) |
Aug 26, 2016 | 37.75 | 37.75 | 36.96 | 37.22 | 86,133 | -0.37(-0.97%) |
Aug 25, 2016 | 37.10 | 37.74 | 36.93 | 37.58 | 82,961 | +0.42(+1.12%) |
Aug 24, 2016 | 37.00 | 37.30 | 36.36 | 37.16 | 82,578 | +0.02(+0.05%) |
Aug 23, 2016 | 36.59 | 37.24 | 36.58 | 37.15 | 60,874 | +0.66(+1.79%) |
Aug 22, 2016 | 36.58 | 36.61 | 36.32 | 36.49 | 71,054 | -0.09(-0.23%) |
Aug 19, 2016 | 36.43 | 36.58 | 36.09 | 36.58 | 66,444 | +0.26(+0.70%) |
Aug 18, 2016 | 36.22 | 36.40 | 35.90 | 36.32 | 59,382 | +0.00(+0.00%) |
Aug 17, 2016 | 36.25 | 36.35 | 35.82 | 36.32 | 63,244 | -0.04(-0.12%) |
Aug 16, 2016 | 36.48 | 36.87 | 36.09 | 36.36 | 106,313 | -0.19(-0.51%) |
Aug 15, 2016 | 36.31 | 36.65 | 36.31 | 36.55 | 60,559 | +0.16(+0.44%) |
Aug 12, 2016 | 36.42 | 36.52 | 36.12 | 36.39 | 80,295 | -0.03(-0.09%) |
Aug 11, 2016 | 36.42 | 36.65 | 36.33 | 36.42 | 73,318 | +0.15(+0.42%) |
Aug 10, 2016 | 36.22 | 36.41 | 35.97 | 36.27 | 81,706 | -0.03(-0.09%) |
Aug 09, 2016 | 36.47 | 36.65 | 36.10 | 36.30 | 73,766 | -0.17(-0.46%) |
Aug 08, 2016 | 36.63 | 36.86 | 36.34 | 36.47 | 64,536 | -0.27(-0.74%) |
Aug 05, 2016 | 36.82 | 37.30 | 36.50 | 36.75 | 125,726 | -0.03(-0.07%) |
Aug 04, 2016 | 37.21 | 37.21 | 36.41 | 36.77 | 204,688 | +0.01(+0.02%) |
Aug 03, 2016 | 36.05 | 37.31 | 36.05 | 36.76 | 223,458 | +1.44(+4.08%) |
Aug 02, 2016 | 35.72 | 35.97 | 35.08 | 35.32 | 105,500 | -0.34(-0.95%) |
Aug 01, 2016 | 35.58 | 35.80 | 35.37 | 35.66 | 62,780 | +0.13(+0.36%) |
Jul 29, 2016 | 35.37 | 35.80 | 35.20 | 35.53 | 70,526 | +0.09(+0.26%) |
Jul 28, 2016 | 35.69 | 35.69 | 34.82 | 35.44 | 64,391 | -0.28(-0.78%) |
Jul 27, 2016 | 35.75 | 36.15 | 35.42 | 35.72 | 79,814 | +0.08(+0.24%) |
Jul 26, 2016 | 35.16 | 35.77 | 35.16 | 35.64 | 66,558 | +0.35(+0.98%) |
Jul 25, 2016 | 35.15 | 35.51 | 34.92 | 35.29 | 60,770 | +0.08(+0.24%) |
Jul 22, 2016 | 35.38 | 35.43 | 34.50 | 35.20 | 84,920 | -0.31(-0.86%) |
Jul 21, 2016 | 35.19 | 35.63 | 35.05 | 35.51 | 88,594 | +0.31(+0.87%) |
Jul 20, 2016 | 35.13 | 35.25 | 34.84 | 35.20 | 77,035 | +0.07(+0.19%) |
Jul 19, 2016 | 35.16 | 35.31 | 34.94 | 35.14 | 82,253 | -0.12(-0.34%) |
Jul 18, 2016 | 35.53 | 35.64 | 35.13 | 35.25 | 111,026 | -0.32(-0.90%) |
Jul 15, 2016 | 35.85 | 36.14 | 35.47 | 35.58 | 56,880 | -0.04(-0.12%) |
Jul 14, 2016 | 35.14 | 35.78 | 35.24 | 35.62 | 71,650 | +0.48(+1.37%) |
Jul 13, 2016 | 34.92 | 35.26 | 34.70 | 35.14 | 110,633 | +0.23(+0.66%) |
Jul 12, 2016 | 35.21 | 35.21 | 34.71 | 34.91 | 188,698 | +0.07(+0.19%) |
Jul 11, 2016 | 34.88 | 35.49 | 34.76 | 34.84 | 95,576 | +0.14(+0.42%) |
Jul 08, 2016 | 34.26 | 34.92 | 33.87 | 34.70 | 85,544 | +0.82(+2.43%) |
Jul 07, 2016 | 33.69 | 34.24 | 33.50 | 33.87 | 85,970 | +0.12(+0.35%) |
Jul 06, 2016 | 33.47 | 33.87 | 33.17 | 33.75 | 146,739 | +0.06(+0.18%) |
Jul 05, 2016 | 33.60 | 33.84 | 33.55 | 33.70 | 135,093 | -0.20(-0.60%) |