Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.03 | 30.30 | 29.57 | 30.11 | 1,929,992 | +0.05(+0.17%) |
Sep 29, 2016 | 30.44 | 30.57 | 30.02 | 30.06 | 1,191,412 | -0.40(-1.31%) |
Sep 28, 2016 | 30.49 | 30.80 | 30.29 | 30.46 | 896,833 | -0.05(-0.16%) |
Sep 27, 2016 | 30.30 | 30.55 | 30.07 | 30.51 | 1,227,574 | +0.26(+0.86%) |
Sep 26, 2016 | 30.33 | 30.33 | 30.05 | 30.25 | 752,331 | -0.03(-0.10%) |
Sep 23, 2016 | 30.62 | 30.78 | 30.23 | 30.28 | 821,476 | -0.51(-1.66%) |
Sep 22, 2016 | 30.92 | 30.95 | 30.53 | 30.79 | 1,912,731 | +0.15(+0.49%) |
Sep 21, 2016 | 30.65 | 30.75 | 30.11 | 30.64 | 7,570,583 | -0.19(-0.62%) |
Sep 20, 2016 | 31.01 | 31.17 | 30.51 | 30.83 | 1,603,994 | -0.24(-0.77%) |
Sep 19, 2016 | 30.52 | 31.47 | 30.52 | 31.07 | 1,710,889 | +0.57(+1.87%) |
Sep 16, 2016 | 30.38 | 30.60 | 29.90 | 30.50 | 1,849,489 | +0.12(+0.39%) |
Sep 15, 2016 | 29.59 | 30.62 | 29.38 | 30.38 | 1,039,010 | +0.88(+2.98%) |
Sep 14, 2016 | 29.41 | 29.87 | 29.35 | 29.50 | 894,969 | +0.09(+0.31%) |
Sep 13, 2016 | 29.65 | 29.79 | 29.21 | 29.41 | 1,704,573 | -0.47(-1.57%) |
Sep 12, 2016 | 29.55 | 29.98 | 29.03 | 29.88 | 2,318,533 | +0.12(+0.40%) |
Sep 09, 2016 | 29.50 | 29.77 | 29.28 | 29.76 | 2,084,395 | +0.03(+0.10%) |
Sep 08, 2016 | 29.82 | 29.95 | 29.61 | 29.73 | 648,983 | -0.22(-0.73%) |
Sep 07, 2016 | 29.92 | 30.34 | 29.67 | 29.95 | 1,366,513 | +0.11(+0.37%) |
Sep 06, 2016 | 30.00 | 30.03 | 29.59 | 29.84 | 807,085 | -0.03(-0.10%) |
Sep 02, 2016 | 29.82 | 29.87 | 29.87 | 29.87 | 1,250,600 | +0.07(+0.23%) |
Sep 01, 2016 | 29.55 | 29.87 | 29.45 | 29.80 | 968,349 | +0.23(+0.78%) |
Aug 31, 2016 | 29.54 | 29.63 | 29.03 | 29.57 | 1,241,985 | +0.05(+0.17%) |
Aug 30, 2016 | 29.60 | 29.87 | 29.34 | 29.52 | 825,059 | -0.04(-0.14%) |
Aug 29, 2016 | 29.60 | 29.83 | 29.38 | 29.56 | 1,217,981 | +0.12(+0.41%) |
Aug 26, 2016 | 29.63 | 29.85 | 29.25 | 29.44 | 1,004,710 | -0.33(-1.11%) |
Aug 25, 2016 | 29.92 | 30.28 | 29.57 | 29.77 | 1,053,197 | -0.18(-0.60%) |
Aug 24, 2016 | 29.45 | 30.54 | 29.41 | 29.95 | 4,913,803 | +0.76(+2.60%) |
Aug 23, 2016 | 28.74 | 29.39 | 28.74 | 29.19 | 1,091,235 | +0.44(+1.53%) |
Aug 22, 2016 | 28.76 | 28.99 | 28.50 | 28.75 | 866,186 | +0.17(+0.59%) |
Aug 19, 2016 | 28.42 | 28.77 | 28.32 | 28.58 | 668,252 | +0.04(+0.14%) |
Aug 18, 2016 | 28.56 | 28.83 | 28.44 | 28.54 | 580,023 | -0.05(-0.17%) |
Aug 17, 2016 | 28.98 | 29.07 | 28.41 | 28.59 | 1,369,045 | -0.40(-1.38%) |
Aug 16, 2016 | 29.12 | 29.14 | 28.79 | 28.99 | 848,491 | -0.09(-0.31%) |
Aug 15, 2016 | 29.01 | 29.21 | 28.82 | 29.08 | 1,307,957 | +0.27(+0.94%) |
Aug 12, 2016 | 28.52 | 28.88 | 28.28 | 28.81 | 903,848 | +0.27(+0.95%) |
Aug 11, 2016 | 29.06 | 29.19 | 28.49 | 28.54 | 1,011,576 | -0.35(-1.21%) |
Aug 10, 2016 | 28.76 | 29.19 | 28.66 | 28.89 | 1,273,730 | +0.07(+0.24%) |
Aug 09, 2016 | 28.47 | 28.91 | 28.43 | 28.82 | 1,481,743 | +0.36(+1.26%) |
Aug 08, 2016 | 29.23 | 29.56 | 28.32 | 28.46 | 3,462,758 | -0.76(-2.60%) |
Aug 05, 2016 | 28.95 | 29.58 | 28.90 | 29.22 | 1,156,180 | +0.46(+1.60%) |
Aug 04, 2016 | 29.03 | 29.56 | 28.68 | 28.76 | 1,878,266 | -0.27(-0.93%) |
Aug 03, 2016 | 28.72 | 29.08 | 28.65 | 29.03 | 1,580,411 | +0.37(+1.29%) |
Aug 02, 2016 | 29.65 | 29.89 | 28.55 | 28.66 | 3,018,141 | -0.93(-3.14%) |
Aug 01, 2016 | 29.95 | 30.32 | 29.41 | 29.59 | 2,688,301 | -0.36(-1.20%) |
Jul 29, 2016 | 30.06 | 30.22 | 29.54 | 29.95 | 1,802,146 | -0.03(-0.10%) |
Jul 28, 2016 | 30.50 | 31.63 | 28.84 | 29.98 | 5,469,502 | -1.84(-5.78%) |
Jul 27, 2016 | 31.50 | 31.84 | 31.15 | 31.82 | 1,713,413 | +0.34(+1.08%) |
Jul 26, 2016 | 31.62 | 32.05 | 31.34 | 31.48 | 850,953 | -0.05(-0.16%) |
Jul 25, 2016 | 31.63 | 31.83 | 31.36 | 31.53 | 1,329,234 | -0.10(-0.32%) |
Jul 22, 2016 | 31.71 | 31.78 | 31.29 | 31.63 | 1,499,651 | +0.04(+0.13%) |
Jul 21, 2016 | 32.01 | 32.28 | 31.44 | 31.59 | 866,325 | -0.39(-1.22%) |
Jul 20, 2016 | 31.69 | 32.21 | 31.64 | 31.98 | 762,167 | +0.42(+1.33%) |
Jul 19, 2016 | 31.65 | 31.76 | 31.41 | 31.56 | 897,850 | -0.11(-0.35%) |
Jul 18, 2016 | 31.94 | 32.10 | 31.64 | 31.67 | 1,639,978 | -0.23(-0.72%) |
Jul 15, 2016 | 32.25 | 32.76 | 31.73 | 31.90 | 1,363,540 | -0.19(-0.59%) |
Jul 14, 2016 | 32.21 | 32.21 | 31.73 | 32.09 | 766,035 | +0.34(+1.07%) |
Jul 13, 2016 | 32.67 | 32.77 | 31.74 | 31.75 | 1,135,585 | -0.72(-2.22%) |
Jul 12, 2016 | 31.64 | 32.51 | 31.64 | 32.47 | 1,633,818 | +0.33(+1.03%) |
Jul 11, 2016 | 32.34 | 32.72 | 31.97 | 32.14 | 997,903 | -0.10(-0.31%) |
Jul 08, 2016 | 31.49 | 32.45 | 31.14 | 32.24 | 990,392 | +1.10(+3.53%) |
Jul 07, 2016 | 30.74 | 31.43 | 30.63 | 31.14 | 583,610 | +1.00(+3.32%) |
Jul 05, 2016 | 30.70 | 30.70 | 29.90 | 30.14 | 665,715 | -0.65(-2.11%) |