Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.48 | 39.89 | 38.66 | 39.53 | 529,881 | +0.58(+1.49%) |
Sep 29, 2016 | 40.40 | 40.52 | 38.95 | 38.95 | 126,891 | -1.39(-3.45%) |
Sep 28, 2016 | 39.68 | 40.57 | 39.47 | 40.35 | 182,710 | +0.58(+1.46%) |
Sep 27, 2016 | 39.02 | 39.94 | 38.46 | 39.77 | 106,562 | +0.56(+1.43%) |
Sep 26, 2016 | 39.15 | 39.69 | 39.08 | 39.21 | 121,053 | +0.01(+0.02%) |
Sep 23, 2016 | 39.08 | 39.51 | 38.91 | 39.20 | 135,330 | +0.07(+0.18%) |
Sep 22, 2016 | 39.28 | 39.30 | 38.76 | 39.12 | 148,044 | +0.34(+0.89%) |
Sep 21, 2016 | 38.08 | 38.89 | 38.01 | 38.78 | 92,857 | +0.78(+2.05%) |
Sep 20, 2016 | 38.02 | 38.03 | 37.50 | 38.00 | 101,455 | +0.00(+0.00%) |
Sep 19, 2016 | 37.28 | 38.25 | 37.28 | 38.00 | 148,099 | +0.59(+1.57%) |
Sep 16, 2016 | 37.58 | 38.05 | 37.13 | 37.41 | 246,859 | -0.58(-1.52%) |
Sep 15, 2016 | 38.49 | 39.03 | 37.84 | 37.99 | 88,636 | -0.58(-1.50%) |
Sep 14, 2016 | 37.85 | 38.83 | 37.54 | 38.57 | 145,512 | +0.71(+1.86%) |
Sep 13, 2016 | 37.69 | 38.08 | 36.92 | 37.87 | 205,796 | -0.05(-0.14%) |
Sep 12, 2016 | 37.64 | 38.60 | 37.64 | 37.92 | 104,058 | +0.04(+0.10%) |
Sep 09, 2016 | 38.39 | 39.23 | 37.75 | 37.88 | 133,818 | -0.88(-2.26%) |
Sep 08, 2016 | 38.30 | 38.93 | 38.04 | 38.76 | 98,620 | +0.70(+1.83%) |
Sep 07, 2016 | 37.96 | 38.54 | 37.96 | 38.07 | 51,178 | -0.12(-0.31%) |
Sep 06, 2016 | 37.50 | 38.18 | 37.42 | 38.18 | 143,537 | +0.62(+1.64%) |
Sep 02, 2016 | 37.55 | 37.57 | 37.57 | 37.57 | 84,990 | +0.02(+0.05%) |
Sep 01, 2016 | 38.36 | 38.36 | 36.93 | 37.55 | 68,287 | -0.35(-0.93%) |
Aug 31, 2016 | 38.18 | 38.63 | 37.37 | 37.90 | 139,678 | -0.33(-0.88%) |
Aug 30, 2016 | 38.20 | 38.32 | 37.79 | 38.24 | 52,953 | +0.09(+0.24%) |
Aug 29, 2016 | 38.13 | 38.65 | 37.52 | 38.15 | 121,488 | +0.14(+0.36%) |
Aug 26, 2016 | 37.97 | 38.54 | 37.77 | 38.01 | 101,734 | +0.29(+0.77%) |
Aug 25, 2016 | 38.01 | 38.54 | 37.62 | 37.72 | 140,618 | -0.62(-1.63%) |
Aug 24, 2016 | 38.52 | 38.90 | 38.21 | 38.35 | 67,794 | -0.29(-0.75%) |
Aug 23, 2016 | 38.00 | 38.98 | 37.98 | 38.64 | 120,749 | +0.98(+2.59%) |
Aug 22, 2016 | 37.04 | 37.66 | 36.74 | 37.66 | 122,832 | +0.48(+1.29%) |
Aug 19, 2016 | 37.45 | 37.66 | 36.92 | 37.18 | 88,568 | -0.25(-0.68%) |
Aug 18, 2016 | 37.22 | 38.25 | 36.90 | 37.43 | 115,937 | +0.49(+1.32%) |
Aug 17, 2016 | 38.00 | 38.06 | 36.94 | 36.94 | 102,165 | -0.89(-2.34%) |
Aug 16, 2016 | 38.21 | 38.25 | 37.62 | 37.83 | 324,934 | -0.17(-0.45%) |
Aug 15, 2016 | 37.90 | 38.39 | 37.30 | 38.00 | 303,115 | +0.14(+0.38%) |
Aug 12, 2016 | 37.02 | 38.07 | 37.02 | 37.86 | 128,761 | +0.81(+2.17%) |
Aug 11, 2016 | 37.01 | 37.85 | 36.62 | 37.05 | 89,769 | +0.36(+0.99%) |
Aug 10, 2016 | 37.03 | 37.54 | 36.32 | 36.69 | 88,673 | -0.12(-0.32%) |
Aug 09, 2016 | 38.19 | 38.19 | 36.81 | 36.81 | 190,203 | -1.38(-3.60%) |
Aug 08, 2016 | 37.14 | 38.44 | 37.14 | 38.18 | 87,296 | +1.18(+3.18%) |
Aug 05, 2016 | 37.69 | 37.97 | 36.88 | 37.01 | 119,217 | -0.74(-1.97%) |
Aug 04, 2016 | 39.04 | 39.04 | 36.90 | 37.75 | 90,114 | -0.46(-1.21%) |
Aug 03, 2016 | 37.24 | 38.32 | 37.00 | 38.21 | 96,188 | +1.03(+2.77%) |
Aug 02, 2016 | 36.93 | 37.77 | 36.76 | 37.18 | 119,856 | -0.14(-0.39%) |
Aug 01, 2016 | 38.60 | 38.60 | 37.22 | 37.32 | 85,761 | -1.23(-3.19%) |
Jul 29, 2016 | 38.16 | 38.84 | 37.50 | 38.55 | 99,356 | +0.53(+1.40%) |
Jul 28, 2016 | 38.08 | 38.45 | 37.87 | 38.02 | 76,778 | -0.17(-0.44%) |
Jul 27, 2016 | 38.21 | 38.33 | 37.45 | 38.19 | 129,250 | +0.04(+0.09%) |
Jul 26, 2016 | 38.22 | 38.69 | 37.86 | 38.15 | 120,643 | -0.04(-0.12%) |
Jul 25, 2016 | 37.86 | 38.43 | 37.76 | 38.20 | 155,190 | +0.30(+0.78%) |
Jul 22, 2016 | 38.26 | 38.55 | 37.82 | 37.90 | 175,111 | -0.30(-0.77%) |
Jul 21, 2016 | 38.73 | 39.05 | 38.01 | 38.20 | 191,262 | -0.60(-1.55%) |
Jul 20, 2016 | 38.27 | 38.91 | 38.13 | 38.80 | 153,176 | +0.67(+1.76%) |
Jul 19, 2016 | 38.97 | 39.01 | 37.92 | 38.12 | 231,615 | -0.84(-2.16%) |
Jul 18, 2016 | 39.54 | 39.69 | 38.69 | 38.97 | 221,764 | -0.61(-1.54%) |
Jul 15, 2016 | 40.12 | 40.28 | 39.11 | 39.58 | 197,892 | -0.38(-0.94%) |
Jul 14, 2016 | 40.42 | 40.65 | 39.93 | 39.95 | 116,432 | -0.36(-0.89%) |
Jul 13, 2016 | 41.52 | 41.52 | 39.87 | 40.31 | 104,767 | -0.39(-0.97%) |
Jul 12, 2016 | 40.74 | 41.70 | 40.37 | 40.71 | 116,396 | +0.41(+1.02%) |
Jul 11, 2016 | 40.37 | 40.90 | 40.19 | 40.30 | 42,004 | +0.04(+0.11%) |
Jul 08, 2016 | 41.00 | 40.56 | 40.07 | 40.25 | 34,192 | -0.30(-0.75%) |
Jul 07, 2016 | 40.55 | 41.44 | 40.11 | 40.56 | 62,795 | +0.02(+0.04%) |
Jul 06, 2016 | 40.95 | 40.95 | 40.34 | 40.54 | 52,502 | -0.82(-1.97%) |
Jul 05, 2016 | 41.72 | 42.03 | 40.69 | 41.35 | 83,984 | -0.74(-1.75%) |