Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.36 | 38.62 | 38.08 | 38.43 | 232,790 | +0.29(+0.76%) |
Sep 29, 2016 | 38.79 | 38.99 | 37.98 | 38.14 | 142,766 | -0.59(-1.52%) |
Sep 28, 2016 | 38.76 | 38.82 | 38.31 | 38.73 | 277,784 | +0.18(+0.47%) |
Sep 27, 2016 | 37.87 | 38.61 | 37.86 | 38.55 | 148,939 | +0.46(+1.21%) |
Sep 26, 2016 | 39.34 | 39.34 | 38.04 | 38.09 | 731,805 | -1.31(-3.32%) |
Sep 23, 2016 | 39.00 | 39.44 | 38.60 | 39.40 | 353,472 | +0.81(+2.10%) |
Sep 22, 2016 | 37.86 | 38.61 | 37.67 | 38.59 | 291,775 | +0.73(+1.93%) |
Sep 21, 2016 | 38.10 | 38.36 | 37.70 | 37.86 | 223,269 | -0.23(-0.60%) |
Sep 20, 2016 | 38.15 | 38.35 | 37.98 | 38.09 | 168,683 | +0.09(+0.24%) |
Sep 19, 2016 | 38.05 | 38.55 | 37.88 | 38.00 | 304,779 | +0.00(+0.00%) |
Sep 16, 2016 | 38.67 | 38.70 | 37.94 | 38.00 | 1,165,290 | -0.72(-1.86%) |
Sep 15, 2016 | 38.27 | 38.76 | 38.27 | 38.72 | 197,272 | +0.42(+1.10%) |
Sep 14, 2016 | 38.32 | 38.63 | 38.13 | 38.30 | 155,118 | +0.01(+0.03%) |
Sep 13, 2016 | 38.25 | 38.51 | 37.85 | 38.29 | 162,531 | -0.38(-0.98%) |
Sep 12, 2016 | 38.33 | 38.74 | 38.02 | 38.67 | 195,479 | +0.04(+0.10%) |
Sep 09, 2016 | 38.76 | 39.16 | 38.60 | 38.63 | 229,842 | -0.31(-0.80%) |
Sep 08, 2016 | 38.70 | 38.96 | 38.61 | 38.94 | 240,078 | +0.16(+0.41%) |
Sep 07, 2016 | 38.30 | 38.85 | 38.18 | 38.78 | 255,799 | +0.38(+0.99%) |
Sep 06, 2016 | 38.63 | 38.76 | 38.25 | 38.40 | 281,722 | -0.13(-0.34%) |
Sep 02, 2016 | 38.46 | 38.53 | 38.53 | 38.53 | 93,700 | +0.13(+0.34%) |
Sep 01, 2016 | 38.44 | 38.49 | 37.88 | 38.40 | 83,265 | +0.10(+0.26%) |
Aug 31, 2016 | 38.17 | 38.36 | 37.83 | 38.30 | 134,846 | +0.20(+0.52%) |
Aug 30, 2016 | 38.40 | 38.40 | 37.95 | 38.10 | 145,256 | +0.14(+0.37%) |
Aug 29, 2016 | 37.95 | 38.26 | 37.90 | 37.96 | 116,136 | -0.04(-0.11%) |
Aug 26, 2016 | 37.95 | 38.20 | 37.74 | 38.00 | 115,166 | +0.16(+0.42%) |
Aug 25, 2016 | 37.60 | 37.96 | 37.58 | 37.84 | 76,881 | +0.23(+0.61%) |
Aug 24, 2016 | 37.98 | 38.00 | 37.46 | 37.61 | 136,027 | -0.29(-0.77%) |
Aug 23, 2016 | 37.70 | 37.96 | 37.70 | 37.90 | 183,986 | +0.30(+0.80%) |
Aug 22, 2016 | 37.41 | 37.60 | 37.15 | 37.60 | 126,291 | +0.15(+0.40%) |
Aug 19, 2016 | 37.39 | 37.52 | 37.21 | 37.45 | 104,111 | +0.04(+0.11%) |
Aug 18, 2016 | 37.22 | 37.45 | 37.15 | 37.41 | 97,508 | +0.26(+0.70%) |
Aug 17, 2016 | 36.86 | 37.24 | 36.86 | 37.15 | 129,528 | +0.15(+0.41%) |
Aug 16, 2016 | 36.97 | 37.15 | 36.81 | 37.00 | 156,618 | +0.00(+0.00%) |
Aug 15, 2016 | 36.56 | 37.02 | 36.50 | 37.00 | 283,896 | +0.37(+1.01%) |
Aug 12, 2016 | 36.42 | 36.67 | 36.17 | 36.63 | 118,844 | -0.06(-0.16%) |
Aug 11, 2016 | 36.38 | 36.72 | 36.16 | 36.69 | 106,655 | +0.35(+0.96%) |
Aug 10, 2016 | 36.43 | 36.48 | 36.19 | 36.34 | 221,455 | -0.20(-0.55%) |
Aug 09, 2016 | 35.99 | 36.55 | 35.87 | 36.54 | 145,377 | +0.43(+1.19%) |
Aug 08, 2016 | 36.05 | 36.22 | 35.86 | 36.11 | 318,882 | -0.11(-0.30%) |
Aug 05, 2016 | 35.18 | 36.29 | 35.18 | 36.22 | 314,009 | +1.36(+3.90%) |
Aug 04, 2016 | 34.85 | 35.07 | 34.77 | 34.86 | 131,758 | -0.10(-0.29%) |
Aug 03, 2016 | 34.98 | 34.99 | 34.57 | 34.96 | 134,197 | +0.51(+1.48%) |
Aug 02, 2016 | 34.80 | 34.87 | 34.24 | 34.45 | 140,474 | -0.30(-0.86%) |
Aug 01, 2016 | 34.99 | 35.14 | 34.60 | 34.75 | 113,702 | -0.22(-0.63%) |
Jul 29, 2016 | 35.39 | 35.50 | 34.84 | 34.97 | 202,724 | -0.60(-1.69%) |
Jul 28, 2016 | 35.93 | 35.93 | 35.50 | 35.57 | 67,957 | -0.28(-0.78%) |
Jul 27, 2016 | 36.02 | 36.22 | 35.75 | 35.85 | 84,897 | -0.16(-0.44%) |
Jul 26, 2016 | 35.74 | 36.14 | 35.74 | 36.01 | 79,175 | +0.19(+0.53%) |
Jul 25, 2016 | 36.26 | 36.60 | 35.79 | 35.82 | 160,335 | -0.40(-1.10%) |
Jul 22, 2016 | 35.15 | 36.56 | 35.13 | 36.22 | 166,952 | +1.11(+3.16%) |
Jul 21, 2016 | 35.31 | 35.31 | 34.85 | 35.11 | 177,632 | -0.29(-0.82%) |
Jul 20, 2016 | 36.30 | 36.30 | 35.39 | 35.40 | 345,746 | -0.89(-2.45%) |
Jul 19, 2016 | 36.05 | 36.56 | 36.05 | 36.29 | 55,679 | +0.11(+0.30%) |
Jul 18, 2016 | 36.37 | 36.60 | 36.17 | 36.18 | 111,886 | -0.31(-0.85%) |
Jul 15, 2016 | 36.70 | 36.71 | 36.31 | 36.49 | 116,044 | +0.07(+0.19%) |
Jul 14, 2016 | 36.14 | 36.92 | 36.34 | 36.42 | 141,943 | +0.28(+0.77%) |
Jul 13, 2016 | 36.14 | 36.70 | 35.92 | 36.14 | 198,963 | +0.03(+0.08%) |
Jul 12, 2016 | 35.00 | 36.32 | 34.99 | 36.11 | 349,363 | +1.31(+3.76%) |
Jul 11, 2016 | 34.50 | 34.91 | 34.48 | 34.80 | 206,244 | +0.39(+1.13%) |
Jul 08, 2016 | 34.00 | 34.55 | 33.70 | 34.41 | 176,637 | +0.71(+2.11%) |
Jul 07, 2016 | 33.67 | 34.00 | 33.31 | 33.70 | 268,105 | -0.04(-0.12%) |
Jul 06, 2016 | 33.03 | 33.81 | 33.03 | 33.74 | 153,657 | +0.33(+0.99%) |
Jul 05, 2016 | 33.57 | 33.64 | 33.04 | 33.41 | 152,760 | -0.48(-1.42%) |