Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.17 | 33.15 | 31.74 | 32.40 | 456,618 | +0.36(+1.12%) |
Sep 29, 2016 | 32.22 | 33.13 | 32.04 | 32.04 | 371,211 | -0.34(-1.05%) |
Sep 28, 2016 | 31.45 | 32.58 | 31.20 | 32.38 | 238,030 | +0.90(+2.86%) |
Sep 27, 2016 | 31.01 | 31.87 | 30.62 | 31.48 | 248,597 | +0.54(+1.75%) |
Sep 26, 2016 | 31.01 | 31.64 | 30.91 | 30.94 | 283,384 | -0.37(-1.18%) |
Sep 23, 2016 | 31.28 | 32.17 | 30.80 | 31.31 | 217,577 | -0.29(-0.92%) |
Sep 22, 2016 | 31.62 | 31.98 | 30.80 | 31.60 | 284,888 | +0.21(+0.67%) |
Sep 21, 2016 | 32.52 | 33.05 | 30.59 | 31.39 | 1,144,902 | -1.07(-3.30%) |
Sep 20, 2016 | 33.06 | 33.37 | 32.39 | 32.46 | 298,897 | -0.20(-0.61%) |
Sep 19, 2016 | 32.84 | 33.50 | 32.41 | 32.66 | 176,390 | +0.20(+0.62%) |
Sep 16, 2016 | 32.32 | 32.92 | 31.82 | 32.46 | 261,217 | +0.01(+0.03%) |
Sep 15, 2016 | 31.75 | 32.74 | 31.68 | 32.45 | 153,852 | +0.59(+1.85%) |
Sep 14, 2016 | 31.85 | 32.26 | 31.60 | 31.86 | 144,975 | +0.16(+0.50%) |
Sep 13, 2016 | 32.28 | 32.89 | 31.36 | 31.70 | 410,292 | -1.03(-3.15%) |
Sep 12, 2016 | 31.92 | 33.22 | 31.35 | 32.73 | 256,281 | +0.52(+1.61%) |
Sep 09, 2016 | 32.73 | 33.35 | 32.18 | 32.21 | 223,021 | -0.67(-2.04%) |
Sep 08, 2016 | 32.96 | 33.67 | 32.85 | 32.88 | 229,470 | -0.04(-0.12%) |
Sep 07, 2016 | 33.04 | 34.09 | 32.89 | 32.92 | 369,667 | -0.11(-0.33%) |
Sep 06, 2016 | 33.83 | 34.66 | 32.28 | 33.03 | 847,427 | -0.87(-2.57%) |
Sep 02, 2016 | 33.10 | 33.90 | 33.90 | 33.90 | 303,500 | +1.02(+3.10%) |
Sep 01, 2016 | 32.60 | 33.13 | 32.13 | 32.88 | 284,058 | +0.30(+0.92%) |
Aug 31, 2016 | 32.98 | 33.49 | 32.58 | 32.58 | 432,537 | -0.56(-1.69%) |
Aug 30, 2016 | 32.83 | 33.44 | 32.76 | 33.14 | 152,069 | +0.50(+1.53%) |
Aug 29, 2016 | 33.13 | 33.67 | 32.37 | 32.64 | 289,599 | +0.18(+0.55%) |
Aug 26, 2016 | 31.96 | 32.97 | 31.61 | 32.46 | 365,119 | +0.73(+2.30%) |
Aug 25, 2016 | 33.35 | 33.96 | 31.70 | 31.73 | 338,500 | -1.81(-5.40%) |
Aug 24, 2016 | 32.84 | 34.02 | 32.64 | 33.54 | 517,316 | +0.82(+2.51%) |
Aug 23, 2016 | 31.36 | 32.87 | 31.36 | 32.72 | 411,449 | +1.36(+4.34%) |
Aug 22, 2016 | 31.29 | 31.99 | 30.93 | 31.36 | 227,237 | -0.25(-0.79%) |
Aug 19, 2016 | 31.29 | 31.91 | 30.49 | 31.61 | 373,774 | +0.22(+0.70%) |
Aug 18, 2016 | 31.65 | 32.01 | 31.06 | 31.39 | 270,752 | +0.22(+0.71%) |
Aug 17, 2016 | 31.31 | 31.50 | 30.83 | 31.17 | 372,216 | -0.02(-0.06%) |
Aug 16, 2016 | 31.66 | 32.33 | 31.05 | 31.19 | 565,890 | -0.38(-1.20%) |
Aug 15, 2016 | 30.18 | 32.01 | 30.17 | 31.57 | 590,517 | +1.62(+5.41%) |
Aug 12, 2016 | 29.43 | 30.07 | 28.68 | 29.95 | 400,648 | +0.44(+1.49%) |
Aug 11, 2016 | 29.15 | 30.16 | 28.81 | 29.51 | 521,771 | +0.22(+0.75%) |
Aug 10, 2016 | 28.20 | 30.00 | 27.59 | 29.29 | 1,915,958 | +3.33(+12.83%) |
Aug 09, 2016 | 25.40 | 26.32 | 24.69 | 25.96 | 767,742 | +0.64(+2.53%) |
Aug 08, 2016 | 25.74 | 26.30 | 25.32 | 25.32 | 411,985 | -0.27(-1.06%) |
Aug 05, 2016 | 24.90 | 25.78 | 24.74 | 25.59 | 394,638 | +1.02(+4.15%) |
Aug 04, 2016 | 24.50 | 24.89 | 24.01 | 24.57 | 238,813 | -0.08(-0.32%) |
Aug 03, 2016 | 23.98 | 24.95 | 23.90 | 24.65 | 299,501 | +0.64(+2.67%) |
Aug 02, 2016 | 24.86 | 24.98 | 23.36 | 24.01 | 631,936 | -0.37(-1.52%) |
Aug 01, 2016 | 23.48 | 24.56 | 23.48 | 24.38 | 503,431 | +1.12(+4.82%) |
Jul 29, 2016 | 23.30 | 23.52 | 21.75 | 23.26 | 840,533 | +0.06(+0.26%) |
Jul 28, 2016 | 26.80 | 26.80 | 23.00 | 23.20 | 1,151,669 | -0.86(-3.57%) |
Jul 27, 2016 | 24.26 | 24.78 | 23.75 | 24.06 | 566,721 | -0.14(-0.58%) |
Jul 26, 2016 | 24.30 | 24.99 | 24.02 | 24.20 | 450,159 | -0.08(-0.33%) |
Jul 25, 2016 | 24.97 | 25.41 | 24.03 | 24.28 | 430,479 | -0.65(-2.61%) |
Jul 22, 2016 | 25.60 | 25.75 | 24.25 | 24.93 | 921,663 | -1.09(-4.19%) |
Jul 21, 2016 | 29.52 | 30.00 | 25.28 | 26.02 | 1,116,254 | -2.74(-9.53%) |
Jul 20, 2016 | 28.79 | 28.93 | 27.88 | 28.76 | 486,115 | +0.62(+2.20%) |
Jul 19, 2016 | 28.50 | 28.88 | 27.85 | 28.14 | 218,928 | -0.35(-1.23%) |
Jul 18, 2016 | 27.96 | 28.74 | 27.74 | 28.49 | 178,166 | +0.48(+1.71%) |
Jul 15, 2016 | 28.28 | 28.67 | 27.85 | 28.01 | 131,568 | -0.22(-0.78%) |
Jul 14, 2016 | 28.55 | 28.70 | 28.15 | 28.23 | 259,702 | +0.07(+0.25%) |
Jul 13, 2016 | 28.22 | 28.57 | 27.95 | 28.16 | 212,409 | -0.01(-0.04%) |
Jul 12, 2016 | 27.63 | 28.65 | 27.43 | 28.17 | 361,160 | +0.98(+3.60%) |
Jul 11, 2016 | 26.61 | 27.51 | 26.61 | 27.19 | 262,371 | +0.68(+2.57%) |
Jul 08, 2016 | 26.05 | 27.07 | 25.59 | 26.51 | 400,836 | +0.92(+3.60%) |
Jul 07, 2016 | 25.73 | 26.19 | 24.91 | 25.59 | 308,806 | +0.83(+3.35%) |
Jul 05, 2016 | 27.60 | 27.87 | 22.82 | 24.76 | 2,208,069 | -3.12(-11.19%) |