Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.55 | 30.66 | 30.34 | 30.53 | 44,003 | +0.09(+0.28%) |
Sep 29, 2016 | 30.90 | 30.92 | 30.41 | 30.44 | 35,537 | -0.66(-2.11%) |
Sep 28, 2016 | 31.05 | 31.22 | 30.75 | 31.10 | 30,185 | -0.04(-0.13%) |
Sep 27, 2016 | 31.44 | 31.44 | 30.98 | 31.14 | 45,950 | -0.05(-0.15%) |
Sep 26, 2016 | 31.72 | 31.72 | 31.18 | 31.19 | 53,135 | -0.38(-1.19%) |
Sep 23, 2016 | 31.59 | 31.70 | 31.50 | 31.56 | 19,524 | +0.02(+0.05%) |
Sep 22, 2016 | 31.13 | 31.58 | 30.99 | 31.55 | 41,587 | +0.55(+1.76%) |
Sep 21, 2016 | 30.48 | 31.00 | 30.40 | 31.00 | 31,736 | +0.63(+2.08%) |
Sep 20, 2016 | 30.53 | 30.67 | 30.33 | 30.37 | 22,380 | +0.05(+0.15%) |
Sep 19, 2016 | 30.32 | 30.51 | 30.13 | 30.32 | 41,182 | +0.03(+0.10%) |
Sep 16, 2016 | 29.95 | 30.50 | 29.70 | 30.29 | 133,343 | +0.29(+0.96%) |
Sep 15, 2016 | 29.93 | 30.09 | 29.81 | 30.00 | 53,039 | -0.06(-0.21%) |
Sep 14, 2016 | 30.16 | 30.28 | 29.89 | 30.06 | 33,746 | -0.14(-0.47%) |
Sep 13, 2016 | 30.38 | 30.44 | 29.99 | 30.20 | 47,013 | -0.39(-1.28%) |
Sep 12, 2016 | 30.21 | 30.67 | 30.08 | 30.59 | 55,699 | +0.25(+0.82%) |
Sep 09, 2016 | 31.84 | 31.84 | 30.33 | 30.34 | 56,672 | -1.73(-5.39%) |
Sep 08, 2016 | 31.64 | 32.15 | 31.56 | 32.07 | 48,342 | +0.40(+1.26%) |
Sep 07, 2016 | 30.98 | 31.69 | 30.74 | 31.67 | 76,723 | +0.69(+2.22%) |
Sep 06, 2016 | 30.99 | 31.11 | 30.69 | 30.98 | 58,575 | -0.08(-0.25%) |
Sep 02, 2016 | 30.68 | 31.06 | 31.06 | 31.06 | 29,297 | +0.50(+1.64%) |
Sep 01, 2016 | 30.93 | 31.08 | 30.40 | 30.56 | 52,010 | -0.34(-1.11%) |
Aug 31, 2016 | 31.09 | 31.09 | 30.87 | 30.91 | 80,355 | -0.09(-0.30%) |
Aug 30, 2016 | 31.05 | 31.31 | 30.87 | 31.00 | 56,558 | -0.17(-0.55%) |
Aug 29, 2016 | 31.08 | 31.36 | 30.95 | 31.17 | 39,412 | +0.23(+0.73%) |
Aug 26, 2016 | 31.56 | 31.72 | 30.94 | 30.94 | 48,286 | -0.36(-1.15%) |
Aug 25, 2016 | 30.99 | 31.31 | 30.98 | 31.30 | 40,922 | +0.19(+0.60%) |
Aug 24, 2016 | 31.07 | 31.32 | 30.87 | 31.12 | 36,555 | +0.07(+0.23%) |
Aug 23, 2016 | 31.23 | 31.57 | 31.01 | 31.05 | 44,434 | -0.01(-0.03%) |
Aug 22, 2016 | 30.60 | 31.24 | 30.60 | 31.05 | 42,989 | +0.29(+0.94%) |
Aug 19, 2016 | 31.57 | 31.57 | 30.69 | 30.76 | 49,551 | -0.77(-2.43%) |
Aug 18, 2016 | 31.05 | 31.55 | 31.05 | 31.53 | 58,415 | +0.41(+1.33%) |
Aug 17, 2016 | 30.91 | 31.23 | 30.62 | 31.12 | 52,641 | +0.10(+0.33%) |
Aug 16, 2016 | 31.65 | 31.65 | 31.00 | 31.01 | 41,170 | -0.79(-2.48%) |
Aug 15, 2016 | 32.29 | 32.45 | 31.77 | 31.80 | 52,723 | -0.59(-1.83%) |
Aug 12, 2016 | 32.55 | 32.77 | 32.33 | 32.40 | 48,611 | -0.02(-0.05%) |
Aug 11, 2016 | 32.56 | 32.66 | 32.37 | 32.41 | 55,298 | -0.24(-0.74%) |
Aug 10, 2016 | 32.74 | 32.80 | 32.42 | 32.66 | 43,798 | +0.04(+0.11%) |
Aug 09, 2016 | 32.63 | 32.75 | 32.57 | 32.62 | 33,130 | +0.03(+0.10%) |
Aug 08, 2016 | 32.50 | 32.71 | 32.22 | 32.59 | 43,358 | +0.12(+0.36%) |
Aug 05, 2016 | 32.46 | 32.65 | 32.32 | 32.47 | 45,578 | -0.19(-0.59%) |
Aug 04, 2016 | 32.81 | 33.06 | 32.51 | 32.67 | 48,979 | -0.14(-0.43%) |
Aug 03, 2016 | 33.13 | 33.14 | 32.29 | 32.81 | 48,641 | -0.40(-1.19%) |
Aug 02, 2016 | 33.43 | 33.50 | 33.20 | 33.20 | 48,899 | -0.50(-1.49%) |
Aug 01, 2016 | 33.74 | 33.94 | 33.66 | 33.71 | 42,146 | -0.19(-0.57%) |
Jul 29, 2016 | 33.85 | 34.16 | 33.81 | 33.90 | 42,065 | +0.04(+0.11%) |
Jul 28, 2016 | 33.68 | 33.94 | 33.64 | 33.86 | 36,941 | -0.01(-0.02%) |
Jul 27, 2016 | 34.19 | 34.19 | 33.64 | 33.87 | 36,167 | -0.23(-0.68%) |
Jul 26, 2016 | 34.56 | 34.61 | 34.09 | 34.10 | 45,432 | -0.49(-1.41%) |
Jul 25, 2016 | 34.54 | 34.88 | 34.10 | 34.59 | 30,753 | +0.10(+0.29%) |
Jul 22, 2016 | 34.71 | 35.00 | 34.41 | 34.49 | 78,081 | -0.12(-0.36%) |
Jul 21, 2016 | 33.81 | 34.64 | 33.54 | 34.61 | 50,660 | +1.08(+3.21%) |
Jul 20, 2016 | 33.62 | 33.79 | 33.53 | 33.54 | 47,031 | -0.09(-0.25%) |
Jul 19, 2016 | 33.81 | 33.81 | 33.36 | 33.62 | 32,928 | -0.17(-0.50%) |
Jul 18, 2016 | 33.95 | 34.12 | 33.49 | 33.79 | 28,710 | -0.19(-0.55%) |
Jul 15, 2016 | 33.62 | 33.99 | 33.62 | 33.98 | 25,619 | +0.49(+1.46%) |
Jul 14, 2016 | 33.62 | 33.82 | 33.47 | 33.49 | 28,340 | -0.46(-1.35%) |
Jul 13, 2016 | 33.75 | 34.02 | 33.68 | 33.95 | 40,611 | +0.34(+1.01%) |
Jul 12, 2016 | 33.63 | 33.97 | 33.40 | 33.61 | 53,264 | -0.25(-0.73%) |
Jul 11, 2016 | 33.66 | 33.88 | 33.28 | 33.85 | 34,617 | -0.04(-0.11%) |
Jul 08, 2016 | 33.16 | 33.91 | 33.24 | 33.89 | 50,024 | +0.65(+1.96%) |
Jul 07, 2016 | 33.91 | 33.91 | 33.24 | 33.24 | 47,600 | -0.75(-2.21%) |
Jul 06, 2016 | 33.86 | 34.07 | 33.54 | 33.99 | 71,778 | +0.19(+0.55%) |
Jul 05, 2016 | 33.08 | 33.90 | 33.08 | 33.81 | 59,282 | +0.75(+2.27%) |