Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.76 | 34.04 | 33.41 | 33.81 | 119,759 | +0.17(+0.50%) |
Sep 29, 2016 | 34.40 | 34.42 | 33.36 | 33.64 | 105,320 | -0.82(-2.38%) |
Sep 28, 2016 | 33.99 | 34.49 | 33.84 | 34.46 | 106,956 | +0.62(+1.84%) |
Sep 27, 2016 | 33.84 | 34.00 | 33.65 | 33.83 | 89,836 | +0.09(+0.28%) |
Sep 26, 2016 | 33.89 | 33.96 | 33.64 | 33.74 | 145,079 | -0.19(-0.56%) |
Sep 23, 2016 | 34.04 | 34.25 | 33.67 | 33.93 | 197,824 | -0.32(-0.94%) |
Sep 22, 2016 | 33.74 | 34.27 | 33.74 | 34.25 | 157,435 | +0.81(+2.42%) |
Sep 21, 2016 | 33.26 | 33.65 | 32.49 | 33.44 | 196,841 | +0.51(+1.55%) |
Sep 20, 2016 | 33.12 | 33.12 | 32.34 | 32.93 | 196,000 | -0.01(-0.03%) |
Sep 19, 2016 | 32.57 | 33.15 | 32.49 | 32.94 | 146,237 | +0.37(+1.13%) |
Sep 16, 2016 | 32.99 | 33.13 | 32.25 | 32.57 | 767,634 | -0.42(-1.29%) |
Sep 15, 2016 | 32.88 | 33.02 | 32.41 | 33.00 | 207,471 | +0.29(+0.89%) |
Sep 14, 2016 | 32.51 | 32.90 | 32.24 | 32.70 | 157,412 | +0.13(+0.41%) |
Sep 13, 2016 | 33.36 | 33.43 | 32.31 | 32.57 | 255,842 | -0.84(-2.51%) |
Sep 12, 2016 | 32.51 | 33.49 | 32.49 | 33.41 | 288,528 | +0.90(+2.75%) |
Sep 09, 2016 | 34.90 | 34.90 | 32.51 | 32.51 | 511,201 | -2.72(-7.73%) |
Sep 08, 2016 | 34.45 | 35.29 | 34.31 | 35.24 | 573,490 | +0.79(+2.30%) |
Sep 07, 2016 | 33.23 | 34.48 | 33.14 | 34.45 | 493,086 | +1.08(+3.25%) |
Sep 06, 2016 | 32.51 | 33.39 | 32.48 | 33.36 | 478,480 | +0.78(+2.40%) |
Sep 02, 2016 | 32.05 | 32.58 | 32.58 | 32.58 | 365,218 | +0.61(+1.92%) |
Sep 01, 2016 | 31.36 | 32.03 | 31.10 | 31.97 | 360,041 | +0.51(+1.62%) |
Aug 31, 2016 | 31.20 | 31.55 | 30.87 | 31.46 | 380,907 | +0.25(+0.82%) |
Aug 30, 2016 | 31.03 | 31.37 | 30.90 | 31.20 | 288,135 | +0.20(+0.64%) |
Aug 29, 2016 | 30.71 | 31.20 | 30.64 | 31.01 | 275,792 | +0.32(+1.04%) |
Aug 26, 2016 | 30.57 | 30.89 | 30.49 | 30.69 | 339,455 | -0.09(-0.31%) |
Aug 25, 2016 | 30.32 | 30.79 | 30.30 | 30.78 | 264,880 | +0.53(+1.74%) |
Aug 24, 2016 | 29.83 | 30.34 | 29.83 | 30.25 | 321,227 | +0.06(+0.19%) |
Aug 23, 2016 | 29.08 | 30.30 | 28.95 | 30.20 | 300,180 | +1.24(+4.30%) |
Aug 22, 2016 | 28.70 | 29.04 | 28.43 | 28.95 | 148,040 | +0.25(+0.85%) |
Aug 19, 2016 | 29.16 | 29.16 | 28.52 | 28.71 | 156,921 | -0.47(-1.61%) |
Aug 18, 2016 | 29.14 | 29.22 | 28.92 | 29.18 | 102,856 | +0.10(+0.36%) |
Aug 17, 2016 | 29.17 | 29.21 | 28.89 | 29.07 | 197,194 | -0.15(-0.52%) |
Aug 16, 2016 | 29.07 | 29.26 | 28.93 | 29.23 | 189,817 | +0.16(+0.55%) |
Aug 15, 2016 | 29.00 | 29.39 | 28.84 | 29.07 | 268,032 | +0.14(+0.49%) |
Aug 12, 2016 | 29.23 | 29.56 | 28.79 | 28.92 | 250,608 | -0.37(-1.25%) |
Aug 11, 2016 | 29.23 | 29.58 | 29.08 | 29.29 | 247,510 | +0.07(+0.23%) |
Aug 10, 2016 | 29.06 | 29.31 | 28.84 | 29.23 | 240,504 | +0.14(+0.49%) |
Aug 09, 2016 | 28.82 | 29.23 | 28.80 | 29.08 | 272,449 | -0.01(-0.03%) |
Aug 08, 2016 | 30.27 | 30.43 | 28.92 | 29.09 | 435,403 | -1.36(-4.46%) |
Aug 05, 2016 | 29.69 | 30.92 | 28.42 | 30.45 | 783,103 | -2.04(-6.27%) |
Aug 04, 2016 | 33.76 | 33.77 | 32.37 | 32.49 | 488,849 | -1.30(-3.85%) |
Aug 03, 2016 | 33.33 | 33.93 | 33.16 | 33.79 | 233,268 | +0.41(+1.24%) |
Aug 02, 2016 | 33.27 | 33.52 | 33.18 | 33.37 | 292,610 | -0.08(-0.25%) |
Aug 01, 2016 | 33.72 | 33.72 | 32.06 | 33.46 | 359,285 | -0.31(-0.92%) |
Jul 29, 2016 | 34.58 | 34.58 | 33.40 | 33.77 | 418,596 | -0.84(-2.42%) |
Jul 28, 2016 | 34.54 | 34.70 | 34.42 | 34.61 | 115,889 | +0.07(+0.19%) |
Jul 27, 2016 | 34.98 | 35.11 | 34.42 | 34.54 | 194,766 | -0.34(-0.97%) |
Jul 26, 2016 | 35.10 | 35.52 | 34.73 | 34.88 | 229,610 | -0.18(-0.51%) |
Jul 25, 2016 | 35.35 | 35.48 | 34.78 | 35.06 | 215,208 | -0.44(-1.25%) |
Jul 22, 2016 | 35.30 | 35.65 | 35.13 | 35.50 | 89,766 | +0.23(+0.64%) |
Jul 21, 2016 | 35.85 | 35.95 | 34.99 | 35.28 | 156,049 | -0.57(-1.60%) |
Jul 20, 2016 | 35.75 | 36.29 | 34.98 | 35.85 | 713,531 | +0.22(+0.61%) |
Jul 19, 2016 | 35.67 | 36.01 | 35.53 | 35.63 | 174,315 | -0.08(-0.21%) |
Jul 18, 2016 | 35.39 | 36.73 | 35.35 | 35.71 | 289,041 | +0.97(+2.79%) |
Jul 15, 2016 | 34.74 | 34.86 | 34.53 | 34.74 | 201,565 | +0.06(+0.16%) |
Jul 14, 2016 | 35.45 | 35.60 | 34.64 | 34.68 | 140,223 | -0.56(-1.58%) |
Jul 13, 2016 | 35.20 | 35.58 | 35.00 | 35.24 | 152,135 | +0.07(+0.19%) |
Jul 12, 2016 | 35.39 | 35.49 | 35.08 | 35.17 | 223,929 | -0.14(-0.40%) |
Jul 11, 2016 | 35.56 | 35.71 | 35.24 | 35.31 | 223,828 | -0.02(-0.05%) |
Jul 08, 2016 | 34.72 | 35.55 | 34.42 | 35.33 | 304,376 | +0.91(+2.66%) |
Jul 07, 2016 | 34.17 | 34.48 | 33.88 | 34.42 | 217,154 | +0.24(+0.69%) |
Jul 06, 2016 | 33.52 | 34.31 | 33.33 | 34.18 | 286,017 | +0.52(+1.54%) |
Jul 05, 2016 | 34.39 | 34.50 | 33.15 | 33.66 | 245,800 | -0.67(-1.95%) |