Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.03 | 33.07 | 32.90 | 32.99 | 204,346 | +0.15(+0.46%) |
Sep 29, 2016 | 33.24 | 33.24 | 32.74 | 32.84 | 230,027 | -0.37(-1.10%) |
Sep 28, 2016 | 32.94 | 33.21 | 32.68 | 33.21 | 350,785 | +0.33(+0.99%) |
Sep 27, 2016 | 32.83 | 32.96 | 32.74 | 32.88 | 279,316 | +0.00(+0.00%) |
Sep 26, 2016 | 32.98 | 33.04 | 32.86 | 32.88 | 155,030 | -0.19(-0.58%) |
Sep 23, 2016 | 33.16 | 33.21 | 33.07 | 33.07 | 142,697 | -0.28(-0.83%) |
Sep 22, 2016 | 33.39 | 33.50 | 33.26 | 33.35 | 350,468 | +0.26(+0.79%) |
Sep 21, 2016 | 32.67 | 33.10 | 32.59 | 33.09 | 193,932 | +0.56(+1.71%) |
Sep 20, 2016 | 32.74 | 32.74 | 32.53 | 32.53 | 94,577 | +0.02(+0.05%) |
Sep 19, 2016 | 32.60 | 32.60 | 32.51 | 32.51 | 75,087 | +0.21(+0.64%) |
Sep 16, 2016 | 32.26 | 32.34 | 32.07 | 32.31 | 46,601 | -0.06(-0.17%) |
Sep 15, 2016 | 32.23 | 32.45 | 32.18 | 32.36 | 287,752 | +0.17(+0.52%) |
Sep 14, 2016 | 32.30 | 32.41 | 32.13 | 32.20 | 131,248 | +0.04(+0.12%) |
Sep 13, 2016 | 32.58 | 32.58 | 32.11 | 32.16 | 1,106,774 | -0.75(-2.27%) |
Sep 12, 2016 | 32.45 | 32.94 | 32.37 | 32.90 | 164,074 | +0.21(+0.66%) |
Sep 09, 2016 | 33.35 | 33.35 | 32.68 | 32.69 | 122,579 | -0.94(-2.79%) |
Sep 08, 2016 | 33.46 | 33.70 | 33.46 | 33.63 | 109,612 | +0.21(+0.64%) |
Sep 07, 2016 | 33.40 | 33.44 | 33.32 | 33.41 | 202,051 | +0.09(+0.26%) |
Sep 06, 2016 | 33.00 | 33.38 | 33.00 | 33.32 | 136,866 | +0.50(+1.52%) |
Sep 02, 2016 | 32.69 | 32.82 | 32.82 | 32.82 | 114,762 | +0.33(+1.03%) |
Sep 01, 2016 | 32.39 | 32.49 | 32.32 | 32.49 | 97,218 | +0.10(+0.32%) |
Aug 31, 2016 | 32.40 | 32.40 | 32.18 | 32.39 | 93,723 | -0.09(-0.27%) |
Aug 30, 2016 | 32.64 | 32.74 | 32.40 | 32.48 | 118,043 | -0.19(-0.58%) |
Aug 29, 2016 | 32.46 | 32.67 | 32.46 | 32.67 | 76,170 | +0.17(+0.51%) |
Aug 26, 2016 | 32.97 | 33.18 | 32.43 | 32.50 | 103,710 | -0.39(-1.18%) |
Aug 25, 2016 | 32.99 | 33.01 | 32.87 | 32.89 | 227,177 | -0.10(-0.29%) |
Aug 24, 2016 | 33.14 | 33.14 | 32.94 | 32.98 | 645,097 | -0.09(-0.26%) |
Aug 23, 2016 | 33.22 | 33.24 | 33.07 | 33.07 | 61,607 | +0.06(+0.17%) |
Aug 22, 2016 | 32.98 | 33.08 | 32.92 | 33.01 | 53,552 | -0.05(-0.14%) |
Aug 19, 2016 | 33.24 | 33.24 | 32.96 | 33.06 | 69,590 | -0.30(-0.90%) |
Aug 18, 2016 | 33.07 | 33.36 | 33.05 | 33.36 | 76,167 | +0.37(+1.13%) |
Aug 17, 2016 | 32.80 | 33.00 | 32.62 | 32.99 | 69,512 | +0.10(+0.31%) |
Aug 16, 2016 | 33.02 | 33.02 | 32.89 | 32.89 | 71,764 | -0.17(-0.53%) |
Aug 15, 2016 | 33.16 | 33.24 | 33.05 | 33.06 | 133,669 | -0.04(-0.12%) |
Aug 12, 2016 | 33.15 | 33.26 | 33.06 | 33.10 | 156,053 | +0.06(+0.19%) |
Aug 11, 2016 | 32.92 | 33.05 | 32.87 | 33.04 | 159,514 | +0.23(+0.70%) |
Aug 10, 2016 | 32.93 | 32.97 | 32.78 | 32.81 | 101,886 | -0.02(-0.07%) |
Aug 09, 2016 | 32.86 | 32.98 | 32.79 | 32.83 | 67,981 | +0.00(+0.00%) |
Aug 08, 2016 | 32.78 | 32.92 | 32.78 | 32.83 | 178,565 | +0.10(+0.32%) |
Aug 05, 2016 | 32.86 | 32.86 | 32.63 | 32.73 | 726,448 | -0.01(-0.02%) |
Aug 04, 2016 | 32.63 | 32.84 | 32.63 | 32.74 | 59,576 | +0.11(+0.33%) |
Aug 03, 2016 | 32.51 | 32.67 | 32.41 | 32.63 | 123,110 | -0.01(-0.04%) |
Aug 02, 2016 | 32.82 | 32.82 | 32.50 | 32.64 | 173,192 | +0.00(+0.01%) |
Aug 01, 2016 | 32.86 | 32.94 | 32.63 | 32.64 | 149,190 | -0.32(-0.98%) |
Jul 29, 2016 | 32.71 | 32.99 | 32.60 | 32.96 | 112,270 | +0.38(+1.17%) |
Jul 28, 2016 | 32.46 | 32.59 | 32.43 | 32.58 | 89,067 | +0.15(+0.47%) |
Jul 27, 2016 | 32.66 | 32.68 | 32.33 | 32.43 | 66,999 | -0.17(-0.51%) |
Jul 26, 2016 | 32.67 | 32.76 | 32.55 | 32.59 | 79,507 | -0.02(-0.07%) |
Jul 25, 2016 | 32.72 | 32.76 | 32.58 | 32.62 | 47,356 | -0.10(-0.32%) |
Jul 22, 2016 | 32.67 | 32.74 | 32.61 | 32.72 | 56,657 | +0.09(+0.27%) |
Jul 21, 2016 | 32.61 | 32.71 | 32.55 | 32.63 | 85,576 | -0.03(-0.10%) |
Jul 20, 2016 | 32.74 | 32.74 | 32.55 | 32.67 | 1,421,552 | +0.12(+0.37%) |
Jul 19, 2016 | 32.55 | 32.58 | 32.44 | 32.55 | 25,526 | -0.06(-0.19%) |
Jul 18, 2016 | 32.46 | 32.67 | 32.46 | 32.61 | 70,368 | +0.13(+0.39%) |
Jul 15, 2016 | 32.47 | 32.55 | 32.37 | 32.48 | 82,834 | -0.05(-0.15%) |
Jul 14, 2016 | 32.57 | 32.60 | 32.48 | 32.53 | 118,238 | +0.10(+0.29%) |
Jul 13, 2016 | 32.50 | 32.53 | 32.35 | 32.44 | 84,836 | +0.01(+0.02%) |
Jul 12, 2016 | 32.55 | 32.61 | 32.43 | 32.43 | 231,054 | +0.12(+0.38%) |
Jul 11, 2016 | 32.28 | 32.38 | 32.28 | 32.31 | 90,883 | +0.20(+0.61%) |
Jul 08, 2016 | 31.96 | 32.11 | 31.76 | 32.11 | 42,556 | +0.35(+1.10%) |
Jul 07, 2016 | 32.05 | 32.13 | 31.63 | 31.76 | 121,897 | -0.18(-0.57%) |
Jul 05, 2016 | 32.06 | 32.13 | 31.86 | 31.94 | 98,797 | -0.20(-0.62%) |