Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.54 | 36.78 | 36.19 | 36.22 | 689,383 | -0.21(-0.58%) |
Sep 29, 2016 | 36.92 | 37.00 | 36.10 | 36.43 | 350,161 | -0.50(-1.35%) |
Sep 28, 2016 | 36.99 | 37.10 | 36.73 | 36.93 | 597,320 | -0.15(-0.40%) |
Sep 27, 2016 | 37.06 | 37.32 | 37.03 | 37.08 | 314,063 | -0.04(-0.11%) |
Sep 26, 2016 | 36.99 | 37.25 | 36.68 | 37.12 | 305,237 | +0.04(+0.11%) |
Sep 23, 2016 | 36.81 | 37.17 | 36.69 | 37.08 | 368,024 | +0.12(+0.32%) |
Sep 22, 2016 | 37.23 | 37.40 | 36.84 | 36.96 | 642,608 | -0.15(-0.40%) |
Sep 21, 2016 | 36.54 | 37.22 | 36.14 | 37.11 | 800,816 | +0.61(+1.67%) |
Sep 20, 2016 | 37.41 | 37.54 | 36.45 | 36.50 | 676,830 | -0.79(-2.12%) |
Sep 19, 2016 | 37.22 | 37.38 | 37.08 | 37.29 | 220,665 | +0.26(+0.70%) |
Sep 16, 2016 | 37.27 | 37.32 | 36.93 | 37.03 | 484,443 | -0.33(-0.88%) |
Sep 15, 2016 | 36.84 | 37.36 | 36.70 | 37.36 | 218,240 | +0.60(+1.63%) |
Sep 14, 2016 | 36.81 | 37.28 | 36.45 | 36.76 | 539,366 | -0.07(-0.19%) |
Sep 13, 2016 | 36.63 | 36.98 | 36.14 | 36.83 | 561,065 | -0.08(-0.22%) |
Sep 12, 2016 | 36.28 | 37.02 | 36.12 | 36.91 | 488,264 | +0.31(+0.85%) |
Sep 09, 2016 | 37.71 | 37.83 | 36.59 | 36.60 | 404,341 | -1.23(-3.25%) |
Sep 08, 2016 | 37.94 | 38.20 | 37.82 | 37.83 | 427,102 | -0.20(-0.53%) |
Sep 07, 2016 | 37.77 | 38.22 | 37.68 | 38.03 | 557,305 | +0.20(+0.53%) |
Sep 06, 2016 | 37.96 | 38.40 | 37.72 | 37.83 | 388,806 | -0.13(-0.34%) |
Sep 02, 2016 | 37.53 | 37.96 | 37.96 | 37.96 | 412,400 | +0.51(+1.36%) |
Sep 01, 2016 | 37.27 | 37.49 | 36.84 | 37.45 | 535,412 | +0.15(+0.40%) |
Aug 31, 2016 | 37.14 | 37.35 | 36.84 | 37.30 | 476,649 | +0.25(+0.67%) |
Aug 30, 2016 | 37.14 | 37.56 | 36.83 | 37.05 | 328,475 | +0.00(+0.00%) |
Aug 29, 2016 | 36.81 | 37.16 | 36.81 | 37.05 | 257,327 | +0.33(+0.90%) |
Aug 26, 2016 | 36.91 | 37.15 | 36.42 | 36.72 | 274,291 | -0.21(-0.57%) |
Aug 25, 2016 | 36.44 | 37.22 | 36.44 | 36.93 | 276,012 | +0.32(+0.87%) |
Aug 24, 2016 | 37.13 | 37.26 | 36.57 | 36.61 | 326,966 | -0.48(-1.29%) |
Aug 23, 2016 | 37.26 | 37.54 | 37.07 | 37.09 | 216,765 | +0.02(+0.05%) |
Aug 22, 2016 | 36.74 | 37.22 | 36.57 | 37.07 | 337,251 | +0.22(+0.60%) |
Aug 19, 2016 | 36.74 | 36.99 | 36.48 | 36.85 | 287,564 | -0.12(-0.32%) |
Aug 18, 2016 | 37.10 | 37.18 | 36.66 | 36.97 | 407,358 | -0.12(-0.32%) |
Aug 17, 2016 | 37.54 | 37.68 | 36.78 | 37.09 | 617,325 | -0.50(-1.33%) |
Aug 16, 2016 | 37.80 | 37.96 | 37.52 | 37.59 | 409,022 | -0.21(-0.56%) |
Aug 15, 2016 | 37.80 | 38.11 | 37.80 | 37.80 | 333,165 | -0.03(-0.08%) |
Aug 12, 2016 | 37.79 | 37.94 | 37.62 | 37.83 | 254,307 | +0.03(+0.08%) |
Aug 11, 2016 | 37.97 | 38.21 | 37.65 | 37.80 | 231,983 | -0.01(-0.03%) |
Aug 10, 2016 | 37.87 | 38.14 | 37.64 | 37.81 | 278,881 | -0.10(-0.26%) |
Aug 09, 2016 | 37.60 | 37.98 | 37.33 | 37.91 | 687,435 | +0.36(+0.96%) |
Aug 08, 2016 | 37.83 | 37.90 | 37.31 | 37.55 | 610,248 | -0.41(-1.08%) |
Aug 05, 2016 | 37.22 | 37.99 | 37.13 | 37.96 | 478,998 | +0.82(+2.21%) |
Aug 04, 2016 | 37.03 | 37.47 | 36.81 | 37.14 | 474,553 | +0.20(+0.54%) |
Aug 03, 2016 | 37.18 | 37.74 | 36.75 | 36.94 | 607,673 | -0.89(-2.35%) |
Aug 02, 2016 | 38.43 | 38.72 | 37.80 | 37.83 | 505,004 | -0.71(-1.84%) |
Aug 01, 2016 | 37.77 | 38.56 | 37.77 | 38.54 | 1,357,011 | +0.66(+1.74%) |
Jul 29, 2016 | 37.24 | 38.09 | 36.66 | 37.88 | 1,021,272 | +0.74(+1.99%) |
Jul 28, 2016 | 36.89 | 37.38 | 36.85 | 37.14 | 540,521 | +0.22(+0.60%) |
Jul 27, 2016 | 37.25 | 37.29 | 36.87 | 36.92 | 441,600 | -0.41(-1.10%) |
Jul 26, 2016 | 37.31 | 37.63 | 37.20 | 37.33 | 356,062 | +0.05(+0.13%) |
Jul 25, 2016 | 37.70 | 37.82 | 37.11 | 37.28 | 270,450 | -0.34(-0.90%) |
Jul 22, 2016 | 37.38 | 37.63 | 37.05 | 37.62 | 348,365 | +0.30(+0.80%) |
Jul 21, 2016 | 37.41 | 37.67 | 37.11 | 37.32 | 543,481 | -0.01(-0.03%) |
Jul 20, 2016 | 37.53 | 37.54 | 37.32 | 37.33 | 192,762 | +0.05(+0.13%) |
Jul 19, 2016 | 37.15 | 37.40 | 36.99 | 37.28 | 302,521 | +0.16(+0.43%) |
Jul 18, 2016 | 37.34 | 37.38 | 36.94 | 37.12 | 842,807 | -0.22(-0.59%) |
Jul 15, 2016 | 37.00 | 37.60 | 36.57 | 37.34 | 500,738 | -0.37(-0.98%) |
Jul 14, 2016 | 38.40 | 38.49 | 37.70 | 37.71 | 366,294 | -0.42(-1.10%) |
Jul 13, 2016 | 38.06 | 38.21 | 37.67 | 38.13 | 662,900 | +0.24(+0.63%) |
Jul 12, 2016 | 38.08 | 38.23 | 37.81 | 37.89 | 286,368 | -0.12(-0.32%) |
Jul 11, 2016 | 37.90 | 38.27 | 37.71 | 38.01 | 503,394 | +0.31(+0.82%) |
Jul 08, 2016 | 37.58 | 37.91 | 37.19 | 37.70 | 436,824 | +0.51(+1.37%) |
Jul 07, 2016 | 37.52 | 37.64 | 36.87 | 37.19 | 396,224 | -0.32(-0.85%) |
Jul 06, 2016 | 36.56 | 37.62 | 36.07 | 37.51 | 1,031,715 | +0.75(+2.04%) |
Jul 05, 2016 | 37.10 | 37.13 | 35.98 | 36.76 | 647,917 | -0.53(-1.42%) |