Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.58 | 30.80 | 30.58 | 30.72 | 136,529 | +0.28(+0.91%) |
Sep 29, 2016 | 30.58 | 30.69 | 30.34 | 30.44 | 43,392 | -0.26(-0.85%) |
Sep 28, 2016 | 30.52 | 30.70 | 30.34 | 30.70 | 137,462 | +0.27(+0.88%) |
Sep 27, 2016 | 30.28 | 30.47 | 30.26 | 30.43 | 68,626 | +0.11(+0.35%) |
Sep 26, 2016 | 30.45 | 30.47 | 30.29 | 30.33 | 122,971 | -0.24(-0.77%) |
Sep 23, 2016 | 30.65 | 30.72 | 30.56 | 30.56 | 92,830 | -0.15(-0.50%) |
Sep 22, 2016 | 30.72 | 30.77 | 30.63 | 30.72 | 228,653 | +0.19(+0.61%) |
Sep 21, 2016 | 30.26 | 30.55 | 30.15 | 30.53 | 59,877 | +0.32(+1.07%) |
Sep 20, 2016 | 30.34 | 30.39 | 30.21 | 30.21 | 54,251 | -0.02(-0.08%) |
Sep 19, 2016 | 30.30 | 30.40 | 30.16 | 30.23 | 100,104 | +0.06(+0.20%) |
Sep 16, 2016 | 30.14 | 30.23 | 30.07 | 30.17 | 83,493 | -0.13(-0.42%) |
Sep 15, 2016 | 29.99 | 30.36 | 29.99 | 30.30 | 106,268 | +0.35(+1.15%) |
Sep 14, 2016 | 30.06 | 30.23 | 29.92 | 29.95 | 77,514 | -0.06(-0.21%) |
Sep 13, 2016 | 30.24 | 30.32 | 29.92 | 30.02 | 86,692 | -0.47(-1.53%) |
Sep 12, 2016 | 29.94 | 30.55 | 29.79 | 30.48 | 79,284 | +0.40(+1.33%) |
Sep 09, 2016 | 30.65 | 30.65 | 30.08 | 30.08 | 67,788 | -0.78(-2.52%) |
Sep 08, 2016 | 30.85 | 30.91 | 30.81 | 30.86 | 70,039 | -0.06(-0.21%) |
Sep 07, 2016 | 30.86 | 30.93 | 30.81 | 30.93 | 236,841 | +0.06(+0.21%) |
Sep 06, 2016 | 30.84 | 30.86 | 30.71 | 30.86 | 39,290 | +0.04(+0.13%) |
Sep 02, 2016 | 30.72 | 30.82 | 30.82 | 30.82 | 61,059 | +0.17(+0.55%) |
Sep 01, 2016 | 30.67 | 30.72 | 30.45 | 30.65 | 77,189 | -0.05(-0.16%) |
Aug 31, 2016 | 30.73 | 30.73 | 30.53 | 30.70 | 64,175 | -0.04(-0.13%) |
Aug 30, 2016 | 30.89 | 30.90 | 30.65 | 30.74 | 51,348 | -0.10(-0.31%) |
Aug 29, 2016 | 30.71 | 30.89 | 30.71 | 30.84 | 68,468 | +0.19(+0.60%) |
Aug 26, 2016 | 30.79 | 30.96 | 30.55 | 30.65 | 187,131 | -0.10(-0.34%) |
Aug 25, 2016 | 30.71 | 30.84 | 30.71 | 30.76 | 185,432 | -0.04(-0.13%) |
Aug 24, 2016 | 30.88 | 30.89 | 30.73 | 30.80 | 85,266 | -0.11(-0.36%) |
Aug 23, 2016 | 30.89 | 31.00 | 30.89 | 30.91 | 122,130 | +0.10(+0.34%) |
Aug 22, 2016 | 30.81 | 30.81 | 30.69 | 30.81 | 62,119 | -0.03(-0.10%) |
Aug 19, 2016 | 30.84 | 30.84 | 30.70 | 30.84 | 70,123 | -0.02(-0.08%) |
Aug 18, 2016 | 30.81 | 30.93 | 30.72 | 30.86 | 45,524 | +0.05(+0.16%) |
Aug 17, 2016 | 30.73 | 30.85 | 30.62 | 30.81 | 122,483 | +0.02(+0.05%) |
Aug 16, 2016 | 30.89 | 30.89 | 30.78 | 30.80 | 67,828 | -0.15(-0.49%) |
Aug 15, 2016 | 30.85 | 31.01 | 30.85 | 30.95 | 179,857 | +0.13(+0.42%) |
Aug 12, 2016 | 30.82 | 30.88 | 30.76 | 30.82 | 56,505 | +0.00(+0.00%) |
Aug 11, 2016 | 30.71 | 30.86 | 30.68 | 30.82 | 57,041 | +0.24(+0.79%) |
Aug 10, 2016 | 30.69 | 30.75 | 30.53 | 30.58 | 68,225 | -0.10(-0.34%) |
Aug 09, 2016 | 30.80 | 30.80 | 30.64 | 30.69 | 100,336 | -0.07(-0.24%) |
Aug 08, 2016 | 30.81 | 30.83 | 30.73 | 30.76 | 55,557 | +0.03(+0.10%) |
Aug 05, 2016 | 30.64 | 30.75 | 30.64 | 30.73 | 60,728 | +0.32(+1.06%) |
Aug 04, 2016 | 30.47 | 30.47 | 30.35 | 30.40 | 84,116 | +0.03(+0.11%) |
Aug 03, 2016 | 30.24 | 30.40 | 30.17 | 30.37 | 222,318 | +0.07(+0.24%) |
Aug 02, 2016 | 30.53 | 30.60 | 30.19 | 30.30 | 133,731 | -0.31(-1.02%) |
Aug 01, 2016 | 30.72 | 30.72 | 30.51 | 30.61 | 95,423 | -0.10(-0.31%) |
Jul 29, 2016 | 30.59 | 30.71 | 30.48 | 30.71 | 49,371 | +0.08(+0.26%) |
Jul 28, 2016 | 30.58 | 30.65 | 30.45 | 30.63 | 66,479 | -0.03(-0.11%) |
Jul 27, 2016 | 30.73 | 30.73 | 30.56 | 30.66 | 61,387 | -0.06(-0.21%) |
Jul 26, 2016 | 30.68 | 30.74 | 30.53 | 30.73 | 56,490 | +0.14(+0.45%) |
Jul 25, 2016 | 30.69 | 30.69 | 30.50 | 30.59 | 148,547 | -0.05(-0.16%) |
Jul 22, 2016 | 30.48 | 30.64 | 30.47 | 30.64 | 71,424 | +0.14(+0.45%) |
Jul 21, 2016 | 30.62 | 30.64 | 30.43 | 30.50 | 80,537 | -0.10(-0.34%) |
Jul 20, 2016 | 30.52 | 30.62 | 30.48 | 30.61 | 68,753 | +0.14(+0.45%) |
Jul 19, 2016 | 30.47 | 30.50 | 30.37 | 30.47 | 106,088 | -0.07(-0.22%) |
Jul 18, 2016 | 30.57 | 30.58 | 30.46 | 30.54 | 80,683 | +0.04(+0.14%) |
Jul 15, 2016 | 30.53 | 30.55 | 30.36 | 30.49 | 88,622 | +0.02(+0.08%) |
Jul 14, 2016 | 30.68 | 30.68 | 30.42 | 30.47 | 57,377 | +0.11(+0.35%) |
Jul 13, 2016 | 30.50 | 30.50 | 30.23 | 30.36 | 49,304 | -0.00(-0.01%) |
Jul 12, 2016 | 30.22 | 30.42 | 30.22 | 30.36 | 81,199 | +0.30(+0.99%) |
Jul 11, 2016 | 30.05 | 30.15 | 29.96 | 30.07 | 88,637 | +0.15(+0.51%) |
Jul 08, 2016 | 29.74 | 29.94 | 29.44 | 29.91 | 49,996 | +0.47(+1.61%) |
Jul 07, 2016 | 29.58 | 29.62 | 29.29 | 29.44 | 161,577 | -0.02(-0.08%) |
Jul 06, 2016 | 29.24 | 29.48 | 29.05 | 29.46 | 202,191 | +0.21(+0.71%) |
Jul 05, 2016 | 29.33 | 29.33 | 29.15 | 29.25 | 78,549 | -0.31(-1.03%) |