Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.64 | 29.67 | 29.45 | 29.52 | 10,812 | +0.08(+0.29%) |
Sep 29, 2016 | 29.67 | 29.67 | 29.23 | 29.44 | 3,435 | -0.46(-1.54%) |
Sep 28, 2016 | 29.65 | 29.90 | 29.65 | 29.90 | 6,645 | +0.21(+0.71%) |
Sep 27, 2016 | 29.65 | 29.77 | 29.51 | 29.69 | 14,014 | +0.07(+0.22%) |
Sep 26, 2016 | 29.68 | 29.68 | 29.59 | 29.62 | 4,066 | -0.32(-1.09%) |
Sep 23, 2016 | 29.89 | 29.95 | 29.84 | 29.95 | 5,974 | -0.41(-1.33%) |
Sep 22, 2016 | 30.43 | 30.51 | 30.30 | 30.36 | 31,402 | +0.52(+1.73%) |
Sep 21, 2016 | 29.62 | 29.94 | 29.54 | 29.84 | 3,588 | -0.03(-0.10%) |
Sep 20, 2016 | 30.00 | 30.00 | 29.72 | 29.87 | 7,440 | -0.14(-0.47%) |
Sep 19, 2016 | 30.09 | 30.14 | 29.83 | 30.01 | 6,665 | +0.23(+0.77%) |
Sep 16, 2016 | 30.01 | 30.03 | 29.74 | 29.78 | 4,387 | -0.65(-2.14%) |
Sep 15, 2016 | 30.04 | 30.43 | 30.04 | 30.43 | 6,241 | +0.41(+1.38%) |
Sep 14, 2016 | 29.94 | 30.34 | 29.88 | 30.02 | 8,559 | +0.12(+0.38%) |
Sep 13, 2016 | 29.95 | 29.95 | 29.81 | 29.90 | 4,220 | -0.46(-1.52%) |
Sep 12, 2016 | 29.94 | 30.41 | 29.94 | 30.36 | 8,041 | +0.22(+0.73%) |
Sep 09, 2016 | 30.05 | 30.29 | 30.05 | 30.14 | 13,028 | -0.93(-2.99%) |
Sep 08, 2016 | 31.62 | 31.68 | 30.99 | 31.07 | 25,029 | -0.58(-1.83%) |
Sep 07, 2016 | 31.93 | 31.93 | 31.60 | 31.65 | 4,393 | -0.27(-0.83%) |
Sep 06, 2016 | 31.75 | 31.94 | 31.69 | 31.91 | 13,790 | +0.11(+0.33%) |
Sep 02, 2016 | 31.81 | 31.81 | 31.81 | 0 | +0.78(+2.51%) | |
Sep 01, 2016 | 30.80 | 31.07 | 30.80 | 31.03 | 3,871 | +0.09(+0.29%) |
Aug 31, 2016 | 30.90 | 31.02 | 30.77 | 30.94 | 5,689 | -0.51(-1.62%) |
Aug 30, 2016 | 31.57 | 31.60 | 31.40 | 31.45 | 4,284 | -0.19(-0.60%) |
Aug 29, 2016 | 31.60 | 31.64 | 31.42 | 31.64 | 11,161 | +0.06(+0.19%) |
Aug 26, 2016 | 31.72 | 32.02 | 31.47 | 31.58 | 9,692 | +0.29(+0.93%) |
Aug 25, 2016 | 31.31 | 31.45 | 31.29 | 31.29 | 4,389 | -0.20(-0.64%) |
Aug 24, 2016 | 31.59 | 31.72 | 31.49 | 31.49 | 4,603 | -0.14(-0.44%) |
Aug 23, 2016 | 31.67 | 31.74 | 31.63 | 31.63 | 4,298 | +0.15(+0.49%) |
Aug 22, 2016 | 31.27 | 31.50 | 31.27 | 31.48 | 4,387 | +0.04(+0.11%) |
Aug 19, 2016 | 31.26 | 31.46 | 31.20 | 31.44 | 5,757 | -0.14(-0.44%) |
Aug 18, 2016 | 31.50 | 31.61 | 31.46 | 31.58 | 4,895 | +0.31(+0.99%) |
Aug 17, 2016 | 31.02 | 31.35 | 31.01 | 31.27 | 3,074 | -0.12(-0.38%) |
Aug 16, 2016 | 31.27 | 31.40 | 31.24 | 31.39 | 2,865 | +0.14(+0.46%) |
Aug 15, 2016 | 31.24 | 31.30 | 31.22 | 31.25 | 13,221 | +0.02(+0.05%) |
Aug 12, 2016 | 31.25 | 31.35 | 31.14 | 31.23 | 3,050 | -0.18(-0.57%) |
Aug 11, 2016 | 31.32 | 31.48 | 31.32 | 31.41 | 3,046 | +0.31(+1.00%) |
Aug 10, 2016 | 31.02 | 31.10 | 31.02 | 31.10 | 3,689 | +0.23(+0.75%) |
Aug 09, 2016 | 30.96 | 30.97 | 30.75 | 30.87 | 2,763 | +0.37(+1.21%) |
Aug 08, 2016 | 30.48 | 30.52 | 30.41 | 30.50 | 5,429 | -0.73(-2.34%) |
Aug 05, 2016 | 30.71 | 31.31 | 30.63 | 31.23 | 5,381 | +0.30(+0.97%) |
Aug 04, 2016 | 30.67 | 30.93 | 30.67 | 30.93 | 5,088 | +0.08(+0.26%) |
Aug 03, 2016 | 30.75 | 30.87 | 30.75 | 30.85 | 4,357 | -0.42(-1.34%) |
Aug 02, 2016 | 31.23 | 31.30 | 31.12 | 31.27 | 6,050 | +0.02(+0.06%) |
Aug 01, 2016 | 31.24 | 31.33 | 31.09 | 31.25 | 6,963 | -0.06(-0.19%) |
Jul 29, 2016 | 30.97 | 31.31 | 30.97 | 31.31 | 3,902 | +0.31(+1.02%) |
Jul 28, 2016 | 31.03 | 31.10 | 30.88 | 31.00 | 4,049 | +0.01(+0.02%) |
Jul 27, 2016 | 30.80 | 31.07 | 30.64 | 30.99 | 9,670 | +0.11(+0.37%) |
Jul 26, 2016 | 30.77 | 30.88 | 30.77 | 30.88 | 3,768 | +0.11(+0.34%) |
Jul 25, 2016 | 30.66 | 30.93 | 30.66 | 30.77 | 6,885 | +0.05(+0.16%) |
Jul 22, 2016 | 30.69 | 30.85 | 30.67 | 30.72 | 5,995 | -0.13(-0.42%) |
Jul 21, 2016 | 30.72 | 31.09 | 30.72 | 30.85 | 6,633 | -0.24(-0.77%) |
Jul 20, 2016 | 30.83 | 31.12 | 30.83 | 31.09 | 10,878 | +0.33(+1.07%) |
Jul 19, 2016 | 30.77 | 30.90 | 30.71 | 30.76 | 8,184 | -0.20(-0.65%) |
Jul 18, 2016 | 31.05 | 31.14 | 30.92 | 30.96 | 6,411 | +0.01(+0.03%) |
Jul 15, 2016 | 30.97 | 31.04 | 30.75 | 30.95 | 4,317 | -0.00(-0.02%) |
Jul 14, 2016 | 30.95 | 31.00 | 30.78 | 30.95 | 5,885 | +0.18(+0.60%) |
Jul 13, 2016 | 31.25 | 31.25 | 30.77 | 30.77 | 6,136 | -0.16(-0.52%) |
Jul 12, 2016 | 30.69 | 30.95 | 30.60 | 30.93 | 8,587 | +0.01(+0.03%) |
Jul 11, 2016 | 30.29 | 30.96 | 30.29 | 30.92 | 9,610 | +0.60(+1.98%) |
Jul 08, 2016 | 30.77 | 30.19 | 30.32 | 6,740 | +0.38(+1.27%) | |
Jul 07, 2016 | 30.33 | 30.33 | 29.94 | 29.94 | 5,707 | -0.41(-1.37%) |
Jul 05, 2016 | 30.24 | 30.50 | 30.16 | 30.36 | 5,643 | -0.45(-1.44%) |