Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.93 | 35.01 | 34.53 | 34.67 | 561,247 | -0.30(-0.86%) |
Sep 29, 2016 | 35.15 | 35.38 | 34.93 | 34.97 | 531,904 | -0.32(-0.91%) |
Sep 28, 2016 | 35.36 | 35.44 | 34.61 | 35.29 | 911,954 | -0.30(-0.84%) |
Sep 27, 2016 | 35.43 | 35.64 | 35.24 | 35.59 | 674,022 | +0.23(+0.65%) |
Sep 26, 2016 | 35.25 | 35.53 | 34.93 | 35.36 | 386,754 | +0.10(+0.28%) |
Sep 23, 2016 | 35.04 | 35.57 | 34.96 | 35.26 | 584,814 | +0.16(+0.46%) |
Sep 22, 2016 | 34.86 | 35.12 | 34.35 | 35.10 | 635,504 | +0.75(+2.18%) |
Sep 21, 2016 | 34.27 | 34.50 | 33.79 | 34.35 | 796,175 | +0.25(+0.73%) |
Sep 20, 2016 | 34.88 | 34.95 | 33.83 | 34.10 | 712,491 | -0.69(-1.98%) |
Sep 19, 2016 | 35.04 | 35.11 | 34.53 | 34.79 | 759,166 | -0.16(-0.46%) |
Sep 16, 2016 | 34.59 | 35.37 | 34.46 | 34.95 | 1,396,404 | +0.35(+1.01%) |
Sep 15, 2016 | 34.27 | 34.83 | 34.27 | 34.60 | 569,157 | +0.08(+0.23%) |
Sep 14, 2016 | 34.17 | 34.69 | 34.11 | 34.52 | 485,487 | +0.24(+0.70%) |
Sep 13, 2016 | 34.46 | 34.50 | 33.76 | 34.28 | 689,577 | -0.42(-1.21%) |
Sep 12, 2016 | 34.00 | 34.96 | 33.87 | 34.70 | 823,090 | +0.35(+1.02%) |
Sep 09, 2016 | 35.47 | 35.66 | 34.35 | 34.35 | 835,153 | -1.45(-4.05%) |
Sep 08, 2016 | 36.56 | 36.74 | 35.76 | 35.80 | 726,826 | -0.94(-2.56%) |
Sep 07, 2016 | 36.26 | 37.15 | 35.70 | 36.74 | 1,424,407 | +0.53(+1.46%) |
Sep 06, 2016 | 35.10 | 36.40 | 35.03 | 36.21 | 1,333,869 | +1.18(+3.37%) |
Sep 02, 2016 | 35.53 | 35.03 | 35.03 | 35.03 | 1,070,100 | -0.54(-1.52%) |
Sep 01, 2016 | 35.30 | 35.83 | 35.19 | 35.57 | 586,750 | +0.27(+0.76%) |
Aug 31, 2016 | 35.26 | 35.51 | 35.04 | 35.30 | 434,917 | -0.11(-0.31%) |
Aug 30, 2016 | 35.26 | 35.84 | 35.26 | 35.41 | 576,806 | +0.01(+0.03%) |
Aug 29, 2016 | 35.19 | 35.50 | 34.93 | 35.40 | 534,130 | +0.21(+0.60%) |
Aug 26, 2016 | 36.00 | 36.01 | 34.95 | 35.19 | 813,021 | -0.56(-1.57%) |
Aug 25, 2016 | 35.72 | 36.25 | 35.50 | 35.75 | 705,573 | +0.11(+0.31%) |
Aug 24, 2016 | 35.94 | 36.87 | 35.52 | 35.64 | 1,446,834 | -0.29(-0.81%) |
Aug 23, 2016 | 35.74 | 36.61 | 35.61 | 35.93 | 751,241 | +0.25(+0.70%) |
Aug 22, 2016 | 35.83 | 35.98 | 35.51 | 35.68 | 621,163 | -0.15(-0.42%) |
Aug 19, 2016 | 35.59 | 36.07 | 35.40 | 35.83 | 769,714 | +0.03(+0.08%) |
Aug 18, 2016 | 36.00 | 36.35 | 35.55 | 35.80 | 1,013,690 | -0.18(-0.50%) |
Aug 17, 2016 | 36.76 | 36.89 | 35.93 | 35.98 | 1,140,545 | -0.81(-2.20%) |
Aug 16, 2016 | 37.40 | 37.61 | 36.74 | 36.79 | 1,528,508 | -0.82(-2.18%) |
Aug 15, 2016 | 38.00 | 38.13 | 37.49 | 37.61 | 1,570,376 | -0.35(-0.92%) |
Aug 12, 2016 | 38.08 | 38.48 | 37.63 | 37.96 | 1,491,033 | -0.38(-0.99%) |
Aug 11, 2016 | 38.36 | 39.74 | 37.41 | 38.34 | 5,816,469 | -2.53(-6.19%) |
Aug 10, 2016 | 41.80 | 41.80 | 40.01 | 40.87 | 3,921,034 | -0.71(-1.71%) |
Aug 09, 2016 | 41.59 | 42.94 | 41.04 | 41.58 | 1,436,755 | +0.20(+0.48%) |
Aug 08, 2016 | 40.71 | 41.75 | 40.53 | 41.38 | 800,663 | +1.08(+2.68%) |
Aug 05, 2016 | 39.31 | 40.47 | 39.01 | 40.30 | 767,023 | +1.50(+3.87%) |
Aug 04, 2016 | 39.70 | 40.06 | 38.54 | 38.80 | 719,731 | -0.93(-2.34%) |
Aug 03, 2016 | 37.82 | 39.74 | 37.72 | 39.73 | 835,621 | +1.74(+4.58%) |
Aug 02, 2016 | 39.53 | 39.74 | 37.87 | 37.99 | 747,299 | -1.62(-4.09%) |
Aug 01, 2016 | 40.02 | 40.10 | 39.29 | 39.61 | 771,019 | -0.40(-1.00%) |
Jul 29, 2016 | 40.25 | 40.49 | 39.71 | 40.01 | 344,866 | -0.21(-0.52%) |
Jul 28, 2016 | 40.34 | 40.92 | 39.93 | 40.22 | 553,213 | -0.13(-0.32%) |
Jul 27, 2016 | 40.27 | 40.78 | 39.76 | 40.35 | 584,408 | +0.32(+0.80%) |
Jul 26, 2016 | 40.64 | 40.89 | 39.75 | 40.03 | 966,755 | -0.91(-2.22%) |
Jul 25, 2016 | 40.53 | 41.48 | 40.25 | 40.94 | 755,199 | +0.25(+0.61%) |
Jul 22, 2016 | 39.53 | 40.98 | 39.15 | 40.69 | 934,516 | +1.10(+2.78%) |
Jul 21, 2016 | 39.70 | 39.97 | 39.03 | 39.59 | 689,517 | -0.18(-0.45%) |
Jul 20, 2016 | 38.91 | 40.07 | 38.77 | 39.77 | 973,884 | +1.20(+3.11%) |
Jul 19, 2016 | 38.32 | 39.32 | 38.25 | 38.57 | 587,402 | +0.03(+0.08%) |
Jul 18, 2016 | 38.06 | 38.72 | 37.80 | 38.54 | 405,290 | +0.44(+1.15%) |
Jul 15, 2016 | 38.88 | 39.28 | 38.04 | 38.10 | 645,432 | -0.71(-1.83%) |
Jul 14, 2016 | 39.13 | 39.33 | 37.77 | 38.81 | 1,045,890 | +0.25(+0.65%) |
Jul 13, 2016 | 37.76 | 40.00 | 37.65 | 38.56 | 2,027,493 | +0.77(+2.04%) |
Jul 12, 2016 | 37.70 | 38.22 | 37.40 | 37.79 | 831,658 | +0.30(+0.80%) |
Jul 11, 2016 | 36.78 | 37.74 | 36.72 | 37.49 | 619,959 | +0.70(+1.90%) |
Jul 08, 2016 | 36.00 | 37.12 | 36.02 | 36.79 | 702,695 | +0.77(+2.14%) |
Jul 07, 2016 | 35.64 | 36.24 | 35.45 | 36.02 | 1,050,911 | -0.52(-1.42%) |
Jul 06, 2016 | 35.62 | 36.62 | 35.50 | 36.54 | 598,533 | +0.82(+2.30%) |
Jul 05, 2016 | 37.14 | 37.26 | 35.68 | 35.72 | 654,421 | -1.49(-4.00%) |