Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.24 | 37.30 | 36.67 | 36.70 | 352,282 | -0.12(-0.33%) |
Sep 29, 2016 | 36.86 | 37.17 | 36.77 | 36.83 | 213,614 | -0.23(-0.63%) |
Sep 28, 2016 | 36.62 | 37.15 | 36.31 | 37.06 | 259,850 | +0.55(+1.52%) |
Sep 27, 2016 | 36.78 | 37.08 | 36.30 | 36.51 | 528,988 | +0.09(+0.23%) |
Sep 26, 2016 | 36.27 | 37.01 | 36.03 | 36.42 | 389,282 | +0.07(+0.18%) |
Sep 23, 2016 | 36.70 | 37.42 | 36.33 | 36.35 | 670,114 | -0.36(-0.97%) |
Sep 22, 2016 | 35.88 | 36.83 | 35.81 | 36.71 | 4,884,544 | +0.75(+2.09%) |
Sep 21, 2016 | 35.94 | 37.24 | 35.38 | 35.96 | 2,802,458 | +2.20(+6.53%) |
Sep 20, 2016 | 33.76 | 33.99 | 33.48 | 33.76 | 204,890 | +0.26(+0.78%) |
Sep 19, 2016 | 34.15 | 34.31 | 33.28 | 33.49 | 227,134 | -0.66(-1.92%) |
Sep 16, 2016 | 34.03 | 34.17 | 33.53 | 34.15 | 179,712 | +0.18(+0.54%) |
Sep 15, 2016 | 33.47 | 34.16 | 33.47 | 33.97 | 131,578 | +0.42(+1.25%) |
Sep 14, 2016 | 33.01 | 33.85 | 33.01 | 33.55 | 167,668 | +0.15(+0.46%) |
Sep 13, 2016 | 33.46 | 33.58 | 32.98 | 33.39 | 315,582 | -0.33(-0.99%) |
Sep 12, 2016 | 33.33 | 33.90 | 33.15 | 33.73 | 76,392 | +0.33(+0.97%) |
Sep 09, 2016 | 33.83 | 34.38 | 33.39 | 33.40 | 451,616 | -0.81(-2.37%) |
Sep 08, 2016 | 34.53 | 34.55 | 33.52 | 34.21 | 311,294 | -0.30(-0.88%) |
Sep 07, 2016 | 33.79 | 34.57 | 33.65 | 34.52 | 216,318 | +0.74(+2.21%) |
Sep 06, 2016 | 33.77 | 33.88 | 33.37 | 33.77 | 142,652 | -0.09(-0.28%) |
Sep 02, 2016 | 32.84 | 33.87 | 33.87 | 33.87 | 112,600 | +0.98(+3.00%) |
Sep 01, 2016 | 32.66 | 33.00 | 32.45 | 32.88 | 180,980 | +0.24(+0.74%) |
Aug 31, 2016 | 33.02 | 33.02 | 32.32 | 32.64 | 135,570 | -0.35(-1.08%) |
Aug 30, 2016 | 33.30 | 33.32 | 32.73 | 32.99 | 87,120 | -0.19(-0.57%) |
Aug 29, 2016 | 33.55 | 33.65 | 33.02 | 33.19 | 82,956 | -0.14(-0.42%) |
Aug 26, 2016 | 33.11 | 33.55 | 32.98 | 33.33 | 63,506 | +0.16(+0.48%) |
Aug 25, 2016 | 33.10 | 33.36 | 32.85 | 33.16 | 120,750 | -0.11(-0.32%) |
Aug 24, 2016 | 33.01 | 33.31 | 32.95 | 33.27 | 105,562 | +0.14(+0.41%) |
Aug 23, 2016 | 33.04 | 33.44 | 32.87 | 33.13 | 84,646 | +0.06(+0.20%) |
Aug 22, 2016 | 32.59 | 33.09 | 32.59 | 33.07 | 103,944 | +0.20(+0.59%) |
Aug 19, 2016 | 32.73 | 33.15 | 32.33 | 32.88 | 64,806 | +0.13(+0.41%) |
Aug 18, 2016 | 32.87 | 32.94 | 32.15 | 32.74 | 92,336 | +0.16(+0.48%) |
Aug 17, 2016 | 32.76 | 33.49 | 31.82 | 32.59 | 114,576 | -0.18(-0.55%) |
Aug 16, 2016 | 32.95 | 33.48 | 32.64 | 32.77 | 91,638 | -0.35(-1.06%) |
Aug 15, 2016 | 32.90 | 33.99 | 32.80 | 33.12 | 97,482 | +0.20(+0.61%) |
Aug 12, 2016 | 32.90 | 34.00 | 32.67 | 32.91 | 71,626 | +0.04(+0.12%) |
Aug 11, 2016 | 32.98 | 33.15 | 32.78 | 32.88 | 84,446 | +0.08(+0.23%) |
Aug 10, 2016 | 32.74 | 32.99 | 32.59 | 32.80 | 65,388 | -0.02(-0.05%) |
Aug 09, 2016 | 32.62 | 32.90 | 32.41 | 32.81 | 100,874 | +0.34(+1.03%) |
Aug 08, 2016 | 32.53 | 32.63 | 32.37 | 32.48 | 69,104 | -0.15(-0.44%) |
Aug 05, 2016 | 32.28 | 32.77 | 32.28 | 32.62 | 171,446 | +0.38(+1.16%) |
Aug 04, 2016 | 32.44 | 32.44 | 31.87 | 32.25 | 150,758 | -0.06(-0.19%) |
Aug 03, 2016 | 32.77 | 32.78 | 32.10 | 32.31 | 211,680 | -0.56(-1.72%) |
Aug 02, 2016 | 31.90 | 33.00 | 31.90 | 32.88 | 439,830 | +0.93(+2.93%) |
Aug 01, 2016 | 31.73 | 32.10 | 31.20 | 31.94 | 336,588 | +0.28(+0.88%) |
Jul 29, 2016 | 32.05 | 33.05 | 30.56 | 31.66 | 299,960 | -0.54(-1.68%) |
Jul 28, 2016 | 32.00 | 34.15 | 31.48 | 32.20 | 493,518 | +1.34(+4.33%) |
Jul 27, 2016 | 30.95 | 31.48 | 30.69 | 30.86 | 176,376 | -0.13(-0.42%) |
Jul 26, 2016 | 30.47 | 31.14 | 30.47 | 31.00 | 91,516 | +0.45(+1.47%) |
Jul 25, 2016 | 30.98 | 31.28 | 30.44 | 30.55 | 154,968 | -0.56(-1.80%) |
Jul 22, 2016 | 30.64 | 31.23 | 30.64 | 31.11 | 277,086 | +0.25(+0.79%) |
Jul 21, 2016 | 31.14 | 31.34 | 30.82 | 30.86 | 158,692 | -0.43(-1.36%) |
Jul 20, 2016 | 31.04 | 31.58 | 30.84 | 31.29 | 184,364 | +0.45(+1.44%) |
Jul 19, 2016 | 31.05 | 31.30 | 29.45 | 30.84 | 130,278 | -0.19(-0.61%) |
Jul 18, 2016 | 30.30 | 31.11 | 30.18 | 31.03 | 290,242 | +0.67(+2.21%) |
Jul 15, 2016 | 30.79 | 30.79 | 29.98 | 30.36 | 196,976 | -0.23(-0.77%) |
Jul 14, 2016 | 30.70 | 31.06 | 30.55 | 30.59 | 220,204 | -0.08(-0.26%) |
Jul 13, 2016 | 31.01 | 31.09 | 30.27 | 30.68 | 433,388 | -0.29(-0.94%) |
Jul 12, 2016 | 30.97 | 31.13 | 30.83 | 30.96 | 322,848 | +0.24(+0.78%) |
Jul 11, 2016 | 30.84 | 31.13 | 30.33 | 30.73 | 192,946 | -0.05(-0.18%) |
Jul 08, 2016 | 30.28 | 30.86 | 30.00 | 30.78 | 313,188 | +0.73(+2.43%) |
Jul 07, 2016 | 29.77 | 30.16 | 29.76 | 30.05 | 153,628 | -0.00(-0.02%) |
Jul 05, 2016 | 30.54 | 30.75 | 30.01 | 30.05 | 121,136 | -0.69(-2.24%) |