Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.29 | 32.60 | 31.73 | 32.00 | 76,196 | +0.06(+0.19%) |
Sep 29, 2016 | 33.45 | 33.94 | 31.72 | 31.94 | 173,505 | -1.31(-3.94%) |
Sep 28, 2016 | 31.38 | 33.28 | 31.38 | 33.25 | 344,187 | +2.06(+6.60%) |
Sep 27, 2016 | 30.52 | 32.00 | 30.40 | 31.19 | 138,620 | +0.67(+2.20%) |
Sep 26, 2016 | 29.99 | 31.54 | 29.80 | 30.52 | 299,577 | +0.76(+2.55%) |
Sep 23, 2016 | 29.17 | 30.38 | 28.85 | 29.76 | 211,288 | +1.09(+3.80%) |
Sep 22, 2016 | 28.61 | 28.97 | 28.46 | 28.67 | 59,561 | -0.04(-0.14%) |
Sep 21, 2016 | 28.07 | 28.77 | 27.64 | 28.71 | 44,276 | +1.05(+3.80%) |
Sep 20, 2016 | 27.49 | 27.77 | 27.46 | 27.66 | 26,508 | +0.28(+1.02%) |
Sep 19, 2016 | 27.45 | 27.75 | 27.35 | 27.38 | 31,633 | -0.04(-0.15%) |
Sep 16, 2016 | 27.51 | 27.64 | 27.35 | 27.42 | 47,477 | -0.24(-0.87%) |
Sep 15, 2016 | 27.48 | 27.90 | 27.46 | 27.66 | 26,446 | +0.13(+0.47%) |
Sep 14, 2016 | 27.48 | 27.75 | 27.35 | 27.53 | 44,563 | +0.03(+0.11%) |
Sep 13, 2016 | 27.71 | 28.03 | 27.30 | 27.50 | 52,683 | -0.47(-1.68%) |
Sep 12, 2016 | 27.45 | 28.20 | 27.32 | 27.97 | 46,381 | +0.46(+1.67%) |
Sep 09, 2016 | 28.19 | 28.39 | 27.35 | 27.51 | 31,387 | -0.74(-2.62%) |
Sep 08, 2016 | 28.06 | 28.63 | 27.98 | 28.25 | 42,328 | +0.20(+0.71%) |
Sep 07, 2016 | 27.53 | 28.05 | 27.38 | 28.05 | 58,914 | +0.52(+1.89%) |
Sep 06, 2016 | 27.41 | 27.77 | 27.39 | 27.53 | 101,227 | +0.17(+0.62%) |
Sep 02, 2016 | 27.44 | 27.36 | 27.36 | 27.36 | 59,100 | +0.10(+0.37%) |
Sep 01, 2016 | 27.25 | 27.60 | 27.25 | 27.26 | 45,098 | -0.14(-0.51%) |
Aug 31, 2016 | 27.51 | 27.52 | 27.25 | 27.40 | 26,206 | -0.10(-0.36%) |
Aug 30, 2016 | 27.41 | 27.59 | 27.25 | 27.50 | 31,166 | +0.14(+0.53%) |
Aug 29, 2016 | 27.29 | 27.47 | 27.01 | 27.36 | 35,058 | +0.20(+0.72%) |
Aug 26, 2016 | 27.24 | 27.42 | 27.01 | 27.16 | 40,825 | -0.17(-0.62%) |
Aug 25, 2016 | 27.57 | 27.62 | 27.22 | 27.33 | 20,612 | -0.21(-0.76%) |
Aug 24, 2016 | 27.63 | 27.70 | 27.23 | 27.54 | 53,166 | +0.09(+0.33%) |
Aug 23, 2016 | 27.20 | 27.70 | 27.10 | 27.45 | 46,395 | +0.36(+1.33%) |
Aug 22, 2016 | 27.18 | 27.31 | 26.93 | 27.09 | 47,993 | +0.09(+0.33%) |
Aug 19, 2016 | 26.81 | 27.11 | 26.75 | 27.00 | 81,258 | +0.08(+0.30%) |
Aug 18, 2016 | 26.73 | 27.00 | 26.42 | 26.92 | 61,880 | +0.24(+0.90%) |
Aug 17, 2016 | 27.07 | 27.07 | 26.47 | 26.68 | 52,984 | -0.28(-1.04%) |
Aug 16, 2016 | 27.00 | 27.10 | 26.68 | 26.96 | 100,664 | -0.02(-0.07%) |
Aug 15, 2016 | 27.51 | 27.81 | 26.81 | 26.98 | 63,970 | -0.49(-1.78%) |
Aug 12, 2016 | 27.08 | 27.54 | 26.64 | 27.47 | 75,341 | +0.46(+1.70%) |
Aug 11, 2016 | 27.08 | 27.31 | 26.07 | 27.01 | 63,538 | +0.01(+0.04%) |
Aug 10, 2016 | 27.62 | 27.94 | 25.78 | 27.00 | 215,711 | -0.62(-2.24%) |
Aug 09, 2016 | 31.29 | 31.37 | 27.10 | 27.62 | 290,822 | -3.99(-12.62%) |
Aug 08, 2016 | 29.59 | 32.03 | 29.15 | 31.61 | 319,441 | +2.46(+8.44%) |
Aug 05, 2016 | 28.97 | 29.74 | 28.19 | 29.15 | 74,593 | +0.35(+1.22%) |
Aug 04, 2016 | 29.12 | 29.53 | 28.72 | 28.80 | 75,899 | -0.08(-0.28%) |
Aug 03, 2016 | 28.89 | 29.06 | 28.57 | 28.88 | 28,195 | +0.16(+0.56%) |
Aug 02, 2016 | 30.01 | 30.15 | 28.71 | 28.72 | 86,328 | -1.43(-4.74%) |
Aug 01, 2016 | 29.95 | 30.38 | 29.92 | 30.15 | 56,131 | +0.25(+0.84%) |
Jul 29, 2016 | 30.00 | 30.49 | 29.81 | 29.90 | 176,114 | -0.03(-0.10%) |
Jul 28, 2016 | 29.87 | 30.00 | 28.09 | 29.93 | 158,062 | +1.02(+3.53%) |
Jul 27, 2016 | 28.93 | 29.05 | 28.50 | 28.91 | 15,676 | +0.02(+0.07%) |
Jul 26, 2016 | 29.47 | 30.00 | 28.71 | 28.89 | 72,102 | -0.68(-2.30%) |
Jul 25, 2016 | 29.78 | 29.98 | 29.45 | 29.57 | 52,039 | -0.22(-0.74%) |
Jul 22, 2016 | 28.06 | 29.99 | 27.93 | 29.79 | 99,959 | +1.74(+6.20%) |
Jul 21, 2016 | 28.65 | 28.75 | 28.02 | 28.05 | 17,863 | -0.69(-2.40%) |
Jul 20, 2016 | 29.36 | 29.36 | 28.54 | 28.74 | 27,603 | -0.49(-1.68%) |
Jul 19, 2016 | 28.18 | 29.40 | 28.00 | 29.23 | 75,509 | +1.07(+3.80%) |
Jul 18, 2016 | 27.46 | 28.61 | 27.35 | 28.16 | 65,440 | +0.83(+3.04%) |
Jul 15, 2016 | 27.67 | 27.88 | 27.20 | 27.33 | 33,495 | -0.41(-1.48%) |
Jul 14, 2016 | 26.97 | 28.00 | 26.94 | 27.74 | 106,258 | +0.74(+2.74%) |
Jul 13, 2016 | 27.07 | 27.07 | 26.50 | 27.00 | 28,348 | -0.04(-0.15%) |
Jul 12, 2016 | 27.24 | 27.32 | 26.86 | 27.04 | 30,239 | +0.02(+0.07%) |
Jul 11, 2016 | 26.27 | 27.35 | 26.03 | 27.02 | 57,146 | +0.74(+2.82%) |
Jul 08, 2016 | 25.91 | 26.58 | 25.82 | 26.28 | 46,592 | +0.46(+1.78%) |
Jul 07, 2016 | 25.53 | 25.94 | 25.53 | 25.82 | 49,131 | +1.11(+4.49%) |
Jul 05, 2016 | 24.29 | 24.98 | 24.10 | 24.71 | 40,829 | +0.30(+1.23%) |