Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.04 | 34.15 | 34.01 | 34.12 | 18,340 | +0.51(+1.50%) |
Sep 29, 2016 | 33.93 | 33.93 | 33.46 | 33.61 | 1,926 | -0.25(-0.75%) |
Sep 28, 2016 | 33.63 | 33.88 | 33.63 | 33.86 | 2,436 | +0.12(+0.35%) |
Sep 27, 2016 | 33.67 | 33.74 | 33.67 | 33.74 | 2,302 | +0.08(+0.25%) |
Sep 26, 2016 | 34.05 | 34.05 | 33.63 | 33.66 | 5,265 | -0.77(-2.22%) |
Sep 23, 2016 | 34.54 | 34.61 | 34.31 | 34.43 | 44,058 | -0.17(-0.48%) |
Sep 22, 2016 | 34.36 | 34.70 | 34.36 | 34.59 | 4,733 | +0.20(+0.58%) |
Sep 21, 2016 | 34.37 | 34.48 | 34.19 | 34.39 | 3,869 | +0.31(+0.91%) |
Sep 20, 2016 | 34.38 | 34.38 | 34.08 | 34.08 | 2,212 | -0.08(-0.25%) |
Sep 19, 2016 | 33.85 | 34.55 | 33.85 | 34.17 | 3,803 | +0.12(+0.35%) |
Sep 16, 2016 | 33.91 | 34.05 | 33.87 | 34.05 | 20,139 | -0.34(-0.99%) |
Sep 15, 2016 | 33.98 | 34.43 | 33.98 | 34.39 | 3,217 | +0.68(+2.00%) |
Sep 14, 2016 | 33.91 | 34.02 | 33.71 | 33.71 | 3,872 | -0.11(-0.34%) |
Sep 13, 2016 | 34.13 | 34.13 | 33.68 | 33.83 | 13,576 | -0.72(-2.09%) |
Sep 12, 2016 | 34.22 | 34.60 | 34.05 | 34.55 | 4,447 | +0.58(+1.70%) |
Sep 09, 2016 | 34.52 | 34.52 | 33.97 | 33.97 | 6,333 | -0.67(-1.93%) |
Sep 08, 2016 | 34.34 | 34.75 | 34.34 | 34.64 | 6,868 | +0.13(+0.36%) |
Sep 07, 2016 | 34.40 | 34.51 | 34.40 | 34.51 | 4,316 | +0.26(+0.75%) |
Sep 06, 2016 | 34.41 | 34.41 | 34.19 | 34.26 | 4,598 | -0.20(-0.57%) |
Sep 02, 2016 | 34.32 | 34.45 | 34.45 | 34.45 | 7,044 | +0.28(+0.83%) |
Sep 01, 2016 | 34.37 | 34.37 | 34.04 | 34.17 | 7,366 | -0.33(-0.96%) |
Aug 31, 2016 | 34.63 | 34.72 | 34.29 | 34.50 | 8,933 | -0.09(-0.25%) |
Aug 30, 2016 | 34.29 | 34.59 | 34.29 | 34.59 | 33,030 | +0.36(+1.05%) |
Aug 29, 2016 | 34.08 | 34.34 | 34.08 | 34.23 | 6,529 | +0.21(+0.62%) |
Aug 26, 2016 | 34.11 | 34.11 | 33.89 | 34.02 | 4,253 | +0.25(+0.75%) |
Aug 25, 2016 | 33.77 | 33.78 | 33.68 | 33.77 | 3,056 | -0.09(-0.27%) |
Aug 24, 2016 | 33.92 | 33.94 | 33.85 | 33.86 | 2,563 | -0.13(-0.37%) |
Aug 23, 2016 | 34.01 | 34.07 | 33.98 | 33.98 | 5,720 | +0.29(+0.86%) |
Aug 22, 2016 | 33.57 | 33.72 | 33.55 | 33.69 | 3,885 | -0.13(-0.40%) |
Aug 19, 2016 | 33.61 | 33.85 | 33.61 | 33.83 | 7,288 | +0.06(+0.18%) |
Aug 18, 2016 | 33.67 | 33.76 | 33.67 | 33.76 | 3,137 | +0.13(+0.37%) |
Aug 17, 2016 | 33.67 | 33.72 | 33.53 | 33.64 | 41,740 | -0.04(-0.12%) |
Aug 16, 2016 | 33.62 | 33.74 | 33.62 | 33.68 | 48,595 | -0.10(-0.31%) |
Aug 15, 2016 | 33.47 | 33.83 | 33.47 | 33.78 | 5,215 | +0.47(+1.42%) |
Aug 12, 2016 | 33.27 | 33.31 | 33.25 | 33.31 | 7,464 | -0.23(-0.69%) |
Aug 11, 2016 | 33.46 | 33.54 | 33.45 | 33.54 | 3,448 | +0.23(+0.70%) |
Aug 10, 2016 | 33.35 | 33.38 | 33.31 | 33.31 | 6,347 | -0.15(-0.45%) |
Aug 09, 2016 | 33.56 | 33.62 | 33.46 | 33.46 | 89,641 | -0.15(-0.44%) |
Aug 08, 2016 | 33.72 | 33.90 | 33.57 | 33.60 | 3,805 | -0.04(-0.11%) |
Aug 05, 2016 | 33.45 | 33.67 | 33.44 | 33.64 | 4,197 | +0.86(+2.63%) |
Aug 04, 2016 | 32.71 | 32.79 | 32.71 | 32.78 | 2,383 | +0.07(+0.21%) |
Aug 03, 2016 | 32.52 | 32.82 | 32.52 | 32.71 | 8,231 | +0.64(+1.98%) |
Aug 02, 2016 | 32.70 | 32.72 | 31.89 | 32.07 | 836,647 | -0.58(-1.78%) |
Aug 01, 2016 | 32.85 | 33.06 | 32.65 | 32.65 | 8,421 | -0.19(-0.59%) |
Jul 29, 2016 | 32.54 | 32.92 | 32.54 | 32.85 | 5,395 | -0.01(-0.04%) |
Jul 28, 2016 | 32.70 | 32.86 | 32.60 | 32.86 | 2,986 | +0.07(+0.22%) |
Jul 27, 2016 | 33.00 | 33.00 | 32.66 | 32.79 | 3,244 | +0.15(+0.46%) |
Jul 26, 2016 | 32.43 | 32.64 | 32.43 | 32.64 | 5,108 | +0.09(+0.27%) |
Jul 25, 2016 | 32.69 | 32.69 | 32.51 | 32.55 | 6,377 | -0.14(-0.42%) |
Jul 22, 2016 | 32.46 | 32.70 | 32.43 | 32.69 | 23,823 | +0.24(+0.75%) |
Jul 21, 2016 | 32.44 | 32.47 | 32.43 | 32.44 | 4,320 | -0.17(-0.51%) |
Jul 20, 2016 | 32.41 | 32.61 | 32.41 | 32.61 | 6,235 | +0.28(+0.85%) |
Jul 19, 2016 | 32.52 | 32.52 | 32.29 | 32.34 | 4,992 | -0.19(-0.57%) |
Jul 18, 2016 | 32.44 | 32.54 | 32.44 | 32.52 | 5,071 | +0.25(+0.78%) |
Jul 15, 2016 | 31.90 | 32.31 | 31.90 | 32.27 | 2,751 | +0.14(+0.45%) |
Jul 14, 2016 | 32.39 | 32.39 | 32.08 | 32.13 | 133,869 | +0.48(+1.51%) |
Jul 13, 2016 | 31.67 | 31.71 | 31.53 | 31.65 | 18,993 | -0.22(-0.68%) |
Jul 12, 2016 | 31.67 | 31.94 | 31.67 | 31.87 | 91,568 | +0.93(+3.01%) |
Jul 11, 2016 | 30.70 | 30.97 | 30.70 | 30.94 | 2,562 | +0.38(+1.26%) |
Jul 08, 2016 | 30.26 | 30.65 | 29.80 | 30.55 | 100,877 | +0.75(+2.53%) |
Jul 07, 2016 | 29.57 | 30.00 | 29.57 | 29.80 | 3,689 | +0.25(+0.85%) |
Jul 06, 2016 | 29.13 | 29.55 | 28.84 | 29.55 | 4,600 | +0.19(+0.66%) |
Jul 05, 2016 | 29.71 | 29.71 | 29.12 | 29.35 | 4,095 | -0.78(-2.58%) |