Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.69 | 36.00 | 35.69 | 35.88 | 224,142 | +0.31(+0.88%) |
Sep 29, 2016 | 35.74 | 35.77 | 35.40 | 35.57 | 68,034 | -0.17(-0.46%) |
Sep 28, 2016 | 35.72 | 35.81 | 35.50 | 35.74 | 62,780 | +0.10(+0.27%) |
Sep 27, 2016 | 35.17 | 35.65 | 35.16 | 35.64 | 98,546 | +0.45(+1.28%) |
Sep 26, 2016 | 35.25 | 35.34 | 35.09 | 35.19 | 50,757 | -0.23(-0.66%) |
Sep 23, 2016 | 35.72 | 35.72 | 35.42 | 35.43 | 46,652 | -0.33(-0.93%) |
Sep 22, 2016 | 35.69 | 35.79 | 35.67 | 35.76 | 79,275 | +0.19(+0.52%) |
Sep 21, 2016 | 35.15 | 35.58 | 35.15 | 35.57 | 86,000 | +0.51(+1.46%) |
Sep 20, 2016 | 35.31 | 35.34 | 35.03 | 35.06 | 42,092 | -0.11(-0.30%) |
Sep 19, 2016 | 35.16 | 35.50 | 35.03 | 35.17 | 80,892 | +0.20(+0.58%) |
Sep 16, 2016 | 35.15 | 35.18 | 34.86 | 34.96 | 58,657 | -0.17(-0.47%) |
Sep 15, 2016 | 34.45 | 35.14 | 34.45 | 35.13 | 49,166 | +0.70(+2.03%) |
Sep 14, 2016 | 34.43 | 34.55 | 34.32 | 34.43 | 80,133 | +0.15(+0.43%) |
Sep 13, 2016 | 34.55 | 34.69 | 34.16 | 34.28 | 93,500 | -0.46(-1.32%) |
Sep 12, 2016 | 34.07 | 34.77 | 34.01 | 34.74 | 94,615 | +0.44(+1.28%) |
Sep 09, 2016 | 34.98 | 35.00 | 34.30 | 34.30 | 76,739 | -0.91(-2.60%) |
Sep 08, 2016 | 35.29 | 35.32 | 35.17 | 35.22 | 58,011 | -0.18(-0.49%) |
Sep 07, 2016 | 35.36 | 35.50 | 35.28 | 35.39 | 79,243 | +0.06(+0.17%) |
Sep 06, 2016 | 35.34 | 35.38 | 35.21 | 35.33 | 135,165 | +0.03(+0.08%) |
Sep 02, 2016 | 35.25 | 35.30 | 35.30 | 35.30 | 140,352 | +0.15(+0.41%) |
Sep 01, 2016 | 34.94 | 35.16 | 34.84 | 35.16 | 362,537 | +0.19(+0.56%) |
Aug 31, 2016 | 35.02 | 35.02 | 34.79 | 34.96 | 59,845 | -0.11(-0.31%) |
Aug 30, 2016 | 35.12 | 35.28 | 34.95 | 35.07 | 60,873 | -0.07(-0.19%) |
Aug 29, 2016 | 35.05 | 35.26 | 35.05 | 35.14 | 55,447 | +0.15(+0.42%) |
Aug 26, 2016 | 35.04 | 35.21 | 34.81 | 34.99 | 67,140 | -0.07(-0.19%) |
Aug 25, 2016 | 34.82 | 35.12 | 34.82 | 35.06 | 169,804 | +0.20(+0.59%) |
Aug 24, 2016 | 34.99 | 35.10 | 34.79 | 34.86 | 120,435 | -0.18(-0.53%) |
Aug 23, 2016 | 34.92 | 35.09 | 34.92 | 35.04 | 57,576 | +0.25(+0.73%) |
Aug 22, 2016 | 34.79 | 34.88 | 34.67 | 34.79 | 50,068 | -0.06(-0.17%) |
Aug 19, 2016 | 34.60 | 34.87 | 34.59 | 34.85 | 74,422 | +0.27(+0.79%) |
Aug 18, 2016 | 34.28 | 34.57 | 34.28 | 34.57 | 81,100 | +0.32(+0.94%) |
Aug 17, 2016 | 34.33 | 34.33 | 34.09 | 34.25 | 111,404 | -0.13(-0.37%) |
Aug 16, 2016 | 34.56 | 34.58 | 34.38 | 34.38 | 99,448 | -0.26(-0.76%) |
Aug 15, 2016 | 34.43 | 34.75 | 34.43 | 34.64 | 88,085 | +0.26(+0.76%) |
Aug 12, 2016 | 34.29 | 34.41 | 34.28 | 34.38 | 70,967 | +0.10(+0.28%) |
Aug 11, 2016 | 34.20 | 34.33 | 34.15 | 34.28 | 82,904 | +0.17(+0.51%) |
Aug 10, 2016 | 34.26 | 34.26 | 34.04 | 34.11 | 138,871 | -0.09(-0.26%) |
Aug 09, 2016 | 34.13 | 34.25 | 34.13 | 34.20 | 197,315 | +0.12(+0.34%) |
Aug 08, 2016 | 34.20 | 34.23 | 34.03 | 34.08 | 115,224 | -0.04(-0.11%) |
Aug 05, 2016 | 33.82 | 34.12 | 33.82 | 34.12 | 166,028 | +0.47(+1.39%) |
Aug 04, 2016 | 33.55 | 33.71 | 33.55 | 33.65 | 100,653 | +0.13(+0.38%) |
Aug 03, 2016 | 33.30 | 33.52 | 33.30 | 33.52 | 108,179 | +0.13(+0.38%) |
Aug 02, 2016 | 33.90 | 33.90 | 33.29 | 33.40 | 148,847 | -0.52(-1.52%) |
Aug 01, 2016 | 33.91 | 34.01 | 33.81 | 33.91 | 656,609 | +0.04(+0.11%) |
Jul 29, 2016 | 33.97 | 33.97 | 33.70 | 33.87 | 97,198 | -0.18(-0.51%) |
Jul 28, 2016 | 33.99 | 34.12 | 33.89 | 34.05 | 61,078 | -0.01(-0.03%) |
Jul 27, 2016 | 34.26 | 34.26 | 33.88 | 34.06 | 67,793 | -0.12(-0.34%) |
Jul 26, 2016 | 33.88 | 34.19 | 33.84 | 34.18 | 83,047 | +0.36(+1.06%) |
Jul 25, 2016 | 33.75 | 33.86 | 33.75 | 33.82 | 60,513 | +0.09(+0.26%) |
Jul 22, 2016 | 33.46 | 33.75 | 33.34 | 33.73 | 132,652 | +0.19(+0.58%) |
Jul 21, 2016 | 33.79 | 33.82 | 33.46 | 33.53 | 94,167 | -0.25(-0.75%) |
Jul 20, 2016 | 33.54 | 33.85 | 33.52 | 33.79 | 188,077 | +0.36(+1.08%) |
Jul 19, 2016 | 33.44 | 33.49 | 33.38 | 33.43 | 63,394 | -0.03(-0.09%) |
Jul 18, 2016 | 33.45 | 33.58 | 33.42 | 33.46 | 247,175 | +0.12(+0.35%) |
Jul 15, 2016 | 33.39 | 33.39 | 33.23 | 33.34 | 174,261 | +0.02(+0.06%) |
Jul 14, 2016 | 33.42 | 33.44 | 33.29 | 33.32 | 197,082 | +0.09(+0.26%) |
Jul 13, 2016 | 33.38 | 33.44 | 33.22 | 33.23 | 159,072 | -0.08(-0.23%) |
Jul 12, 2016 | 33.10 | 33.36 | 33.10 | 33.31 | 161,246 | +0.44(+1.33%) |
Jul 11, 2016 | 32.85 | 33.05 | 32.85 | 32.87 | 159,013 | +0.13(+0.39%) |
Jul 08, 2016 | 32.27 | 32.77 | 32.04 | 32.75 | 65,954 | +0.71(+2.22%) |
Jul 07, 2016 | 31.84 | 32.17 | 31.84 | 32.04 | 73,775 | +0.28(+0.89%) |
Jul 06, 2016 | 31.47 | 31.76 | 31.25 | 31.75 | 136,014 | +0.15(+0.46%) |
Jul 05, 2016 | 31.82 | 31.82 | 31.41 | 31.61 | 233,924 | -0.39(-1.22%) |