Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.36 | 33.36 | 33.12 | 33.25 | 6,483 | +0.36(+1.09%) |
Sep 29, 2016 | 32.82 | 33.09 | 32.82 | 32.90 | 6,939 | -0.06(-0.19%) |
Sep 28, 2016 | 32.86 | 32.96 | 32.86 | 32.96 | 8,251 | +0.11(+0.34%) |
Sep 27, 2016 | 32.69 | 32.89 | 32.69 | 32.85 | 1,801 | +0.35(+1.09%) |
Sep 26, 2016 | 32.48 | 32.56 | 32.48 | 32.49 | 12,180 | -0.79(-2.36%) |
Sep 23, 2016 | 33.19 | 33.33 | 33.19 | 33.28 | 9,402 | -0.25(-0.74%) |
Sep 22, 2016 | 33.59 | 33.65 | 33.51 | 33.53 | 3,855 | +0.03(+0.09%) |
Sep 21, 2016 | 33.25 | 33.50 | 33.18 | 33.50 | 9,859 | +0.32(+0.95%) |
Sep 20, 2016 | 33.28 | 33.31 | 33.18 | 33.18 | 3,326 | -0.16(-0.49%) |
Sep 19, 2016 | 33.27 | 33.46 | 33.27 | 33.35 | 35,838 | +0.26(+0.78%) |
Sep 16, 2016 | 33.09 | 33.13 | 33.00 | 33.09 | 40,649 | -0.04(-0.12%) |
Sep 15, 2016 | 33.05 | 33.18 | 32.85 | 33.13 | 17,428 | +0.24(+0.73%) |
Sep 14, 2016 | 32.84 | 32.94 | 32.84 | 32.89 | 2,585 | +0.18(+0.56%) |
Sep 13, 2016 | 32.95 | 32.96 | 32.70 | 32.70 | 18,223 | -0.37(-1.13%) |
Sep 12, 2016 | 32.74 | 33.08 | 32.74 | 33.08 | 6,000 | -0.38(-1.15%) |
Sep 09, 2016 | 33.73 | 33.73 | 33.45 | 33.46 | 23,478 | -0.74(-2.16%) |
Sep 08, 2016 | 34.07 | 34.22 | 34.07 | 34.20 | 6,388 | +0.10(+0.30%) |
Sep 07, 2016 | 34.10 | 34.15 | 34.07 | 34.10 | 5,347 | -0.03(-0.10%) |
Sep 06, 2016 | 33.99 | 34.16 | 33.93 | 34.13 | 16,995 | +0.81(+2.42%) |
Sep 02, 2016 | 33.48 | 33.33 | 33.33 | 33.33 | 20,240 | -0.15(-0.46%) |
Sep 01, 2016 | 33.58 | 33.58 | 33.37 | 33.48 | 7,996 | -0.23(-0.68%) |
Aug 31, 2016 | 33.68 | 33.74 | 33.66 | 33.71 | 1,304 | +0.04(+0.13%) |
Aug 30, 2016 | 33.71 | 33.71 | 33.62 | 33.67 | 1,359 | -0.17(-0.50%) |
Aug 29, 2016 | 33.75 | 33.90 | 33.75 | 33.83 | 4,799 | +0.32(+0.94%) |
Aug 26, 2016 | 33.78 | 33.83 | 33.50 | 33.52 | 6,023 | -0.06(-0.17%) |
Aug 25, 2016 | 33.51 | 33.60 | 33.50 | 33.58 | 7,186 | -0.35(-1.05%) |
Aug 24, 2016 | 33.97 | 33.97 | 33.83 | 33.93 | 22,993 | +0.01(+0.03%) |
Aug 23, 2016 | 33.83 | 33.95 | 33.83 | 33.92 | 5,285 | +0.02(+0.06%) |
Aug 22, 2016 | 33.83 | 33.98 | 33.83 | 33.90 | 9,291 | -0.24(-0.70%) |
Aug 19, 2016 | 34.14 | 34.20 | 34.11 | 34.14 | 18,756 | -0.18(-0.53%) |
Aug 18, 2016 | 34.37 | 34.37 | 34.13 | 34.32 | 14,778 | +0.06(+0.17%) |
Aug 17, 2016 | 34.42 | 34.42 | 34.13 | 34.27 | 16,009 | -0.16(-0.47%) |
Aug 16, 2016 | 34.50 | 34.52 | 34.33 | 34.43 | 24,087 | +0.15(+0.45%) |
Aug 15, 2016 | 34.04 | 34.40 | 34.04 | 34.28 | 93,337 | +1.04(+3.14%) |
Aug 12, 2016 | 33.18 | 33.26 | 33.14 | 33.23 | 5,238 | +0.47(+1.43%) |
Aug 11, 2016 | 32.75 | 32.85 | 32.70 | 32.76 | 28,588 | -0.43(-1.30%) |
Aug 10, 2016 | 33.30 | 33.30 | 33.17 | 33.19 | 3,760 | -0.12(-0.35%) |
Aug 09, 2016 | 33.31 | 33.37 | 33.29 | 33.31 | 13,409 | +0.35(+1.08%) |
Aug 08, 2016 | 33.00 | 33.03 | 32.95 | 32.95 | 3,439 | +0.29(+0.88%) |
Aug 05, 2016 | 32.62 | 32.70 | 32.59 | 32.67 | 10,632 | -0.22(-0.67%) |
Aug 04, 2016 | 32.97 | 32.97 | 32.86 | 32.89 | 7,838 | +0.24(+0.73%) |
Aug 03, 2016 | 32.60 | 32.68 | 32.60 | 32.65 | 10,850 | +0.28(+0.86%) |
Aug 02, 2016 | 32.51 | 32.51 | 32.37 | 32.37 | 5,502 | +0.25(+0.77%) |
Aug 01, 2016 | 32.24 | 32.27 | 32.12 | 32.12 | 18,874 | -0.71(-2.16%) |
Jul 29, 2016 | 32.77 | 32.83 | 32.70 | 32.83 | 14,160 | -0.07(-0.20%) |
Jul 28, 2016 | 32.95 | 33.03 | 32.89 | 32.90 | 15,475 | +0.01(+0.03%) |
Jul 27, 2016 | 32.90 | 33.01 | 32.68 | 32.89 | 85,268 | -1.39(-4.05%) |
Jul 26, 2016 | 34.23 | 34.31 | 34.23 | 34.28 | 17,264 | +0.50(+1.48%) |
Jul 25, 2016 | 33.79 | 33.83 | 33.78 | 33.78 | 12,982 | -0.06(-0.17%) |
Jul 22, 2016 | 33.80 | 33.83 | 33.77 | 33.83 | 4,396 | -0.09(-0.25%) |
Jul 21, 2016 | 33.94 | 34.01 | 33.92 | 33.92 | 6,555 | -0.05(-0.14%) |
Jul 20, 2016 | 33.83 | 33.97 | 33.83 | 33.97 | 12,801 | +0.26(+0.77%) |
Jul 19, 2016 | 33.60 | 33.86 | 33.60 | 33.71 | 55,687 | -0.08(-0.22%) |
Jul 18, 2016 | 33.54 | 33.90 | 33.54 | 33.79 | 150,236 | -0.13(-0.37%) |
Jul 15, 2016 | 33.95 | 33.95 | 33.84 | 33.91 | 7,041 | -0.22(-0.65%) |
Jul 14, 2016 | 34.07 | 34.15 | 34.03 | 34.13 | 9,074 | -0.08(-0.22%) |
Jul 13, 2016 | 34.01 | 34.21 | 33.95 | 34.21 | 67,670 | +0.35(+1.05%) |
Jul 12, 2016 | 33.91 | 33.93 | 33.78 | 33.85 | 30,132 | +0.63(+1.90%) |
Jul 11, 2016 | 33.08 | 33.34 | 33.08 | 33.22 | 10,413 | -0.15(-0.46%) |
Jul 08, 2016 | 33.25 | 33.42 | 33.25 | 33.37 | 3,345 | +0.23(+0.69%) |
Jul 07, 2016 | 33.25 | 33.25 | 33.13 | 33.15 | 2,645 | -0.05(-0.16%) |
Jul 06, 2016 | 33.04 | 33.23 | 32.98 | 33.20 | 34,879 | +0.33(+0.99%) |
Jul 05, 2016 | 32.70 | 33.01 | 32.70 | 32.88 | 31,435 | +0.40(+1.24%) |