Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.87 | 31.87 | 31.70 | 31.74 | 1,277 | +0.20(+0.63%) |
Sep 29, 2016 | 31.18 | 31.68 | 31.18 | 31.54 | 2,373 | +0.64(+2.07%) |
Sep 28, 2016 | 30.04 | 31.18 | 29.46 | 30.90 | 35,527 | +1.54(+5.25%) |
Sep 27, 2016 | 29.30 | 29.67 | 29.30 | 29.36 | 7,349 | -0.88(-2.91%) |
Sep 26, 2016 | 30.00 | 30.54 | 30.00 | 30.24 | 4,200 | +0.64(+2.16%) |
Sep 23, 2016 | 30.63 | 30.63 | 29.34 | 29.60 | 10,364 | -0.97(-3.19%) |
Sep 22, 2016 | 30.80 | 30.80 | 30.57 | 30.57 | 3,673 | +0.62(+2.08%) |
Sep 21, 2016 | 29.70 | 30.06 | 29.65 | 29.95 | 27,300 | +0.76(+2.60%) |
Sep 20, 2016 | 29.02 | 29.29 | 28.98 | 29.19 | 3,401 | -0.27(-0.92%) |
Sep 19, 2016 | 29.50 | 29.50 | 29.46 | 29.46 | 203 | +0.53(+1.82%) |
Sep 16, 2016 | 29.03 | 29.12 | 28.93 | 28.93 | 513 | -0.59(-2.00%) |
Sep 15, 2016 | 29.84 | 29.84 | 29.08 | 29.52 | 7,946 | +0.12(+0.41%) |
Sep 14, 2016 | 30.17 | 30.18 | 29.41 | 29.41 | 24,539 | -0.71(-2.37%) |
Sep 13, 2016 | 30.16 | 30.16 | 30.12 | 30.12 | 1,174 | -0.73(-2.37%) |
Sep 12, 2016 | 30.41 | 31.08 | 30.41 | 30.85 | 4,800 | +0.09(+0.29%) |
Sep 09, 2016 | 30.91 | 30.91 | 30.76 | 30.76 | 200 | -1.02(-3.21%) |
Sep 08, 2016 | 31.22 | 31.78 | 30.91 | 31.78 | 22,435 | +1.78(+5.93%) |
Sep 07, 2016 | 30.04 | 30.06 | 30.00 | 30.00 | 301 | -0.08(-0.27%) |
Sep 06, 2016 | 29.51 | 30.12 | 29.51 | 30.08 | 6,913 | +0.31(+1.04%) |
Sep 02, 2016 | 29.80 | 29.77 | 29.77 | 29.77 | 2,100 | +0.76(+2.62%) |
Sep 01, 2016 | 29.70 | 29.75 | 28.97 | 29.01 | 4,307 | -1.58(-5.17%) |
Aug 31, 2016 | 30.82 | 30.82 | 30.59 | 30.59 | 3,805 | -0.64(-2.05%) |
Aug 30, 2016 | 31.26 | 31.26 | 31.13 | 31.23 | 5,200 | -0.22(-0.71%) |
Aug 29, 2016 | 31.30 | 31.45 | 31.29 | 31.45 | 2,090 | -0.56(-1.74%) |
Aug 26, 2016 | 31.82 | 32.47 | 31.57 | 32.01 | 9,810 | +0.26(+0.82%) |
Aug 25, 2016 | 31.67 | 31.81 | 31.67 | 31.75 | 6,210 | +0.33(+1.05%) |
Aug 24, 2016 | 31.91 | 31.93 | 31.37 | 31.42 | 10,990 | -0.57(-1.78%) |
Aug 23, 2016 | 31.39 | 32.26 | 31.39 | 31.99 | 4,800 | +0.09(+0.28%) |
Aug 22, 2016 | 31.90 | 31.90 | 31.90 | 31.90 | 1,225 | -0.82(-2.51%) |
Aug 19, 2016 | 32.72 | 32.72 | 32.72 | 32.72 | 128 | +0.13(+0.40%) |
Aug 18, 2016 | 32.62 | 32.65 | 32.59 | 32.59 | 500 | +0.61(+1.91%) |
Aug 17, 2016 | 31.45 | 32.05 | 31.44 | 31.98 | 15,302 | +0.34(+1.08%) |
Aug 16, 2016 | 31.30 | 31.64 | 31.30 | 31.64 | 715 | +0.34(+1.08%) |
Aug 15, 2016 | 31.11 | 31.30 | 31.06 | 31.30 | 4,451 | +0.82(+2.69%) |
Aug 12, 2016 | 29.97 | 30.48 | 29.89 | 30.48 | 13,112 | +0.77(+2.59%) |
Aug 11, 2016 | 29.08 | 29.83 | 29.08 | 29.71 | 3,200 | +1.22(+4.28%) |
Aug 10, 2016 | 29.52 | 29.52 | 28.49 | 28.49 | 4,733 | -0.82(-2.80%) |
Aug 09, 2016 | 29.80 | 29.80 | 29.28 | 29.31 | 3,248 | -0.16(-0.54%) |
Aug 08, 2016 | 29.47 | 29.47 | 29.47 | 29.47 | 100 | +0.76(+2.65%) |
Aug 05, 2016 | 28.34 | 28.71 | 28.34 | 28.71 | 405 | +0.08(+0.28%) |
Aug 04, 2016 | 27.82 | 28.63 | 27.82 | 28.63 | 400 | +0.43(+1.53%) |
Aug 03, 2016 | 27.49 | 28.20 | 27.09 | 28.20 | 29,213 | +0.99(+3.63%) |
Aug 02, 2016 | 28.00 | 28.01 | 27.10 | 27.21 | 4,350 | -0.20(-0.73%) |
Aug 01, 2016 | 27.96 | 27.98 | 27.33 | 27.41 | 16,055 | -1.05(-3.69%) |
Jul 29, 2016 | 28.00 | 28.46 | 27.97 | 28.46 | 4,608 | +0.29(+1.03%) |
Jul 28, 2016 | 28.67 | 28.75 | 28.16 | 28.17 | 28,150 | -0.60(-2.09%) |
Jul 27, 2016 | 29.52 | 29.56 | 28.59 | 28.77 | 14,878 | -0.60(-2.04%) |
Jul 26, 2016 | 29.32 | 29.46 | 29.29 | 29.37 | 1,228 | -0.09(-0.31%) |
Jul 25, 2016 | 29.74 | 29.74 | 29.46 | 29.46 | 3,004 | -0.84(-2.77%) |
Jul 22, 2016 | 30.19 | 30.30 | 30.07 | 30.30 | 5,452 | -0.27(-0.88%) |
Jul 21, 2016 | 31.14 | 31.14 | 30.57 | 30.57 | 900 | -1.03(-3.26%) |
Jul 20, 2016 | 30.77 | 31.60 | 30.69 | 31.60 | 10,262 | +0.28(+0.89%) |
Jul 19, 2016 | 31.32 | 31.32 | 31.32 | 31.32 | 100 | +0.04(+0.13%) |
Jul 18, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 211 | -0.72(-2.25%) |
Jul 15, 2016 | 32.13 | 32.13 | 32.00 | 32.00 | 223 | +0.32(+1.01%) |
Jul 14, 2016 | 31.69 | 31.71 | 31.39 | 31.68 | 7,400 | +0.32(+1.02%) |
Jul 13, 2016 | 32.06 | 32.21 | 31.12 | 31.36 | 4,866 | -1.20(-3.69%) |
Jul 12, 2016 | 31.96 | 32.56 | 31.85 | 32.56 | 4,013 | +1.14(+3.63%) |
Jul 11, 2016 | 31.51 | 31.51 | 31.18 | 31.42 | 5,303 | -0.02(-0.06%) |
Jul 08, 2016 | 31.44 | 31.44 | 31.44 | 31.44 | 100 | -0.08(-0.25%) |
Jul 07, 2016 | 33.02 | 33.03 | 31.27 | 31.52 | 1,513 | -0.78(-2.42%) |
Jul 06, 2016 | 32.66 | 32.66 | 32.30 | 32.30 | 1,299 | -0.21(-0.65%) |
Jul 05, 2016 | 32.74 | 32.74 | 32.51 | 32.51 | 318 | -1.09(-3.24%) |