Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.66 | 30.73 | 30.24 | 30.63 | 527,097 | +0.27(+0.88%) |
Sep 29, 2016 | 30.04 | 30.46 | 29.72 | 30.36 | 610,429 | +0.43(+1.43%) |
Sep 28, 2016 | 29.16 | 30.37 | 29.07 | 29.93 | 864,085 | +0.89(+3.07%) |
Sep 27, 2016 | 28.58 | 29.38 | 28.29 | 29.04 | 584,726 | +0.08(+0.27%) |
Sep 26, 2016 | 28.91 | 29.18 | 28.56 | 28.96 | 521,602 | +0.26(+0.89%) |
Sep 23, 2016 | 28.09 | 28.75 | 28.02 | 28.71 | 631,414 | +0.63(+2.26%) |
Sep 22, 2016 | 28.16 | 28.22 | 27.88 | 28.07 | 475,343 | +0.26(+0.92%) |
Sep 21, 2016 | 27.48 | 27.88 | 27.22 | 27.82 | 627,990 | +0.61(+2.23%) |
Sep 20, 2016 | 27.42 | 27.95 | 27.21 | 27.21 | 573,253 | -0.22(-0.81%) |
Sep 19, 2016 | 26.99 | 27.88 | 26.99 | 27.43 | 907,574 | +0.69(+2.58%) |
Sep 16, 2016 | 26.15 | 27.10 | 26.07 | 26.74 | 1,703,852 | +0.42(+1.59%) |
Sep 15, 2016 | 26.78 | 27.00 | 26.31 | 26.33 | 776,377 | -0.44(-1.64%) |
Sep 14, 2016 | 26.87 | 27.59 | 26.70 | 26.77 | 588,297 | -0.13(-0.50%) |
Sep 13, 2016 | 27.01 | 27.81 | 26.65 | 26.90 | 964,313 | -0.47(-1.71%) |
Sep 12, 2016 | 26.74 | 27.73 | 26.55 | 27.37 | 1,118,044 | +0.29(+1.07%) |
Sep 09, 2016 | 27.72 | 27.88 | 26.99 | 27.08 | 558,713 | -0.97(-3.47%) |
Sep 08, 2016 | 28.51 | 28.87 | 28.00 | 28.05 | 1,612,577 | -0.33(-1.18%) |
Sep 07, 2016 | 28.38 | 28.55 | 28.00 | 28.38 | 693,661 | +0.04(+0.14%) |
Sep 06, 2016 | 28.39 | 28.59 | 28.07 | 28.35 | 595,266 | +0.22(+0.77%) |
Sep 02, 2016 | 27.95 | 28.13 | 28.13 | 28.13 | 665,589 | +0.32(+1.14%) |
Sep 01, 2016 | 27.85 | 27.85 | 27.12 | 27.81 | 448,058 | -0.18(-0.66%) |
Aug 31, 2016 | 28.07 | 28.16 | 27.58 | 28.00 | 612,502 | -0.05(-0.18%) |
Aug 30, 2016 | 28.62 | 28.62 | 27.68 | 28.05 | 451,984 | -0.42(-1.47%) |
Aug 29, 2016 | 28.08 | 28.48 | 27.80 | 28.46 | 332,902 | +0.34(+1.21%) |
Aug 26, 2016 | 28.06 | 28.38 | 27.95 | 28.12 | 234,291 | +0.16(+0.56%) |
Aug 25, 2016 | 27.70 | 28.25 | 27.70 | 27.97 | 253,461 | +0.03(+0.10%) |
Aug 24, 2016 | 27.74 | 28.10 | 27.67 | 27.94 | 497,497 | -0.07(-0.26%) |
Aug 23, 2016 | 27.67 | 28.07 | 27.54 | 28.01 | 434,962 | +0.31(+1.12%) |
Aug 22, 2016 | 27.85 | 28.05 | 27.58 | 27.70 | 363,690 | -0.42(-1.50%) |
Aug 19, 2016 | 28.56 | 28.62 | 28.06 | 28.12 | 293,980 | -0.58(-2.02%) |
Aug 18, 2016 | 28.50 | 28.89 | 28.33 | 28.70 | 446,108 | +0.46(+1.62%) |
Aug 17, 2016 | 28.07 | 28.45 | 28.05 | 28.25 | 431,209 | +0.01(+0.04%) |
Aug 16, 2016 | 28.15 | 28.33 | 27.94 | 28.23 | 464,311 | -0.03(-0.10%) |
Aug 15, 2016 | 27.89 | 28.37 | 27.81 | 28.26 | 604,316 | +0.70(+2.52%) |
Aug 12, 2016 | 27.19 | 27.91 | 27.13 | 27.57 | 559,147 | +0.67(+2.48%) |
Aug 11, 2016 | 26.92 | 27.03 | 26.38 | 26.90 | 432,296 | +0.26(+0.96%) |
Aug 10, 2016 | 27.51 | 27.51 | 26.49 | 26.64 | 336,826 | -0.52(-1.92%) |
Aug 09, 2016 | 27.48 | 27.82 | 26.98 | 27.17 | 202,960 | -0.17(-0.63%) |
Aug 08, 2016 | 27.49 | 27.81 | 27.19 | 27.34 | 329,273 | -0.07(-0.26%) |
Aug 05, 2016 | 28.06 | 28.21 | 27.12 | 27.41 | 483,802 | -0.66(-2.34%) |
Aug 04, 2016 | 27.50 | 28.18 | 27.28 | 28.07 | 523,879 | +0.36(+1.28%) |
Aug 03, 2016 | 27.04 | 27.83 | 26.90 | 27.71 | 370,175 | +0.82(+3.04%) |
Aug 02, 2016 | 27.51 | 27.70 | 26.52 | 26.89 | 463,787 | -0.36(-1.31%) |
Aug 01, 2016 | 27.88 | 28.22 | 27.18 | 27.25 | 467,819 | -1.10(-3.87%) |
Jul 29, 2016 | 28.36 | 28.52 | 27.82 | 28.35 | 474,881 | -0.06(-0.22%) |
Jul 28, 2016 | 27.96 | 28.46 | 27.75 | 28.41 | 521,688 | +0.22(+0.80%) |
Jul 27, 2016 | 27.40 | 28.88 | 27.40 | 28.18 | 860,376 | +0.90(+3.30%) |
Jul 26, 2016 | 27.07 | 27.48 | 26.91 | 27.28 | 637,230 | +0.11(+0.41%) |
Jul 25, 2016 | 27.80 | 27.84 | 27.04 | 27.17 | 583,759 | -0.54(-1.95%) |
Jul 22, 2016 | 27.36 | 27.77 | 27.09 | 27.71 | 278,085 | +0.27(+0.98%) |
Jul 21, 2016 | 27.69 | 27.90 | 27.14 | 27.44 | 276,725 | -0.17(-0.60%) |
Jul 20, 2016 | 27.00 | 27.64 | 26.69 | 27.61 | 568,793 | +0.61(+2.27%) |
Jul 19, 2016 | 26.89 | 27.08 | 26.76 | 27.00 | 391,555 | +0.02(+0.06%) |
Jul 18, 2016 | 26.97 | 27.21 | 26.59 | 26.98 | 982,633 | -0.11(-0.41%) |
Jul 15, 2016 | 27.34 | 27.44 | 26.86 | 27.09 | 312,646 | -0.25(-0.93%) |
Jul 14, 2016 | 27.41 | 27.59 | 27.26 | 27.34 | 233,796 | +0.14(+0.53%) |
Jul 13, 2016 | 27.71 | 27.74 | 26.83 | 27.20 | 553,266 | -0.58(-2.08%) |
Jul 12, 2016 | 27.63 | 27.97 | 27.46 | 27.78 | 925,738 | +0.35(+1.27%) |
Jul 11, 2016 | 27.90 | 28.17 | 27.37 | 27.43 | 475,793 | -0.23(-0.84%) |
Jul 08, 2016 | 27.71 | 27.44 | 27.44 | 27.66 | 290,579 | +0.23(+0.82%) |
Jul 07, 2016 | 27.39 | 27.93 | 27.11 | 27.44 | 277,677 | +0.31(+1.16%) |
Jul 06, 2016 | 27.13 | 27.41 | 26.84 | 27.12 | 511,352 | -0.21(-0.77%) |
Jul 05, 2016 | 27.15 | 27.19 | 26.80 | 27.33 | 478,291 | -0.39(-1.41%) |