Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.92 | 30.34 | 29.90 | 30.21 | 357,791 | +0.40(+1.34%) |
Sep 29, 2016 | 29.03 | 30.04 | 28.78 | 29.81 | 341,849 | +0.80(+2.76%) |
Sep 28, 2016 | 28.52 | 29.25 | 28.52 | 29.01 | 330,750 | +0.65(+2.31%) |
Sep 27, 2016 | 28.27 | 28.45 | 27.87 | 28.35 | 268,116 | -0.11(-0.38%) |
Sep 26, 2016 | 29.12 | 29.31 | 28.43 | 28.46 | 298,795 | -0.83(-2.84%) |
Sep 23, 2016 | 29.18 | 29.73 | 28.98 | 29.29 | 486,183 | -0.32(-1.09%) |
Sep 22, 2016 | 29.21 | 30.03 | 29.21 | 29.61 | 318,003 | +0.75(+2.61%) |
Sep 21, 2016 | 27.82 | 28.98 | 27.82 | 28.86 | 624,786 | +1.39(+5.05%) |
Sep 20, 2016 | 27.99 | 28.24 | 27.40 | 27.47 | 349,338 | -0.20(-0.71%) |
Sep 19, 2016 | 27.49 | 28.04 | 27.29 | 27.67 | 262,979 | +0.47(+1.72%) |
Sep 16, 2016 | 27.16 | 27.48 | 26.87 | 27.20 | 352,761 | -0.22(-0.82%) |
Sep 15, 2016 | 26.45 | 27.44 | 26.37 | 27.42 | 315,192 | +1.08(+4.12%) |
Sep 14, 2016 | 26.41 | 26.57 | 25.94 | 26.34 | 421,503 | -0.18(-0.66%) |
Sep 13, 2016 | 27.97 | 28.12 | 26.36 | 26.51 | 297,931 | -1.79(-6.32%) |
Sep 12, 2016 | 27.89 | 28.40 | 27.89 | 28.30 | 230,878 | -0.14(-0.48%) |
Sep 09, 2016 | 28.73 | 29.12 | 28.26 | 28.44 | 341,066 | -0.65(-2.25%) |
Sep 08, 2016 | 29.23 | 29.39 | 29.04 | 29.09 | 201,440 | -0.11(-0.37%) |
Sep 07, 2016 | 29.24 | 29.46 | 28.87 | 29.20 | 258,269 | +0.04(+0.13%) |
Sep 06, 2016 | 29.41 | 29.65 | 29.01 | 29.16 | 253,021 | -0.19(-0.63%) |
Sep 02, 2016 | 29.28 | 29.35 | 29.35 | 29.35 | 272,682 | +0.35(+1.21%) |
Sep 01, 2016 | 28.75 | 29.05 | 28.63 | 29.00 | 236,371 | +0.26(+0.92%) |
Aug 31, 2016 | 28.69 | 28.85 | 28.44 | 28.73 | 320,775 | -0.05(-0.17%) |
Aug 30, 2016 | 28.99 | 29.26 | 28.69 | 28.78 | 345,126 | -0.22(-0.77%) |
Aug 29, 2016 | 29.24 | 29.41 | 28.96 | 29.01 | 184,473 | -0.21(-0.74%) |
Aug 26, 2016 | 29.03 | 29.32 | 28.72 | 29.22 | 267,127 | +0.26(+0.91%) |
Aug 25, 2016 | 28.58 | 29.18 | 28.38 | 28.96 | 523,954 | +0.28(+0.99%) |
Aug 24, 2016 | 29.00 | 29.00 | 28.41 | 28.67 | 497,314 | -0.26(-0.91%) |
Aug 23, 2016 | 27.92 | 29.30 | 27.80 | 28.94 | 524,850 | +1.07(+3.86%) |
Aug 22, 2016 | 27.36 | 27.98 | 26.56 | 27.86 | 338,188 | +0.26(+0.96%) |
Aug 19, 2016 | 26.78 | 27.73 | 26.47 | 27.60 | 269,395 | +0.71(+2.65%) |
Aug 18, 2016 | 26.07 | 26.96 | 26.03 | 26.89 | 351,157 | +0.78(+2.99%) |
Aug 17, 2016 | 26.17 | 26.43 | 25.89 | 26.10 | 255,338 | -0.15(-0.56%) |
Aug 16, 2016 | 26.33 | 26.83 | 25.98 | 26.25 | 391,639 | -0.09(-0.33%) |
Aug 15, 2016 | 25.72 | 26.42 | 25.72 | 26.34 | 194,766 | +0.63(+2.47%) |
Aug 12, 2016 | 26.10 | 26.21 | 25.43 | 25.70 | 187,788 | -0.37(-1.42%) |
Aug 11, 2016 | 25.09 | 26.35 | 24.98 | 26.07 | 328,672 | +1.20(+4.83%) |
Aug 10, 2016 | 24.94 | 25.41 | 24.62 | 24.87 | 353,909 | +0.11(+0.43%) |
Aug 09, 2016 | 25.07 | 25.40 | 24.40 | 24.77 | 727,533 | -0.29(-1.17%) |
Aug 08, 2016 | 25.22 | 25.75 | 24.96 | 25.06 | 358,856 | -0.01(-0.04%) |
Aug 05, 2016 | 24.91 | 25.51 | 24.91 | 25.07 | 390,426 | +0.22(+0.90%) |
Aug 04, 2016 | 25.62 | 25.85 | 24.77 | 24.84 | 308,094 | -1.19(-4.58%) |
Aug 03, 2016 | 25.48 | 26.79 | 25.42 | 26.04 | 349,012 | +0.45(+1.76%) |
Aug 02, 2016 | 26.69 | 26.76 | 25.35 | 25.59 | 246,742 | -1.12(-4.21%) |
Aug 01, 2016 | 26.51 | 26.81 | 26.14 | 26.71 | 205,464 | +0.06(+0.22%) |
Jul 29, 2016 | 27.13 | 27.21 | 26.53 | 26.65 | 344,612 | -0.53(-1.94%) |
Jul 28, 2016 | 27.29 | 27.43 | 26.98 | 27.18 | 191,821 | -0.15(-0.54%) |
Jul 27, 2016 | 27.55 | 27.80 | 27.06 | 27.33 | 180,020 | -0.12(-0.43%) |
Jul 26, 2016 | 26.39 | 27.60 | 26.39 | 27.44 | 166,627 | +1.05(+3.96%) |
Jul 25, 2016 | 26.69 | 26.86 | 25.89 | 26.40 | 243,933 | -0.49(-1.82%) |
Jul 22, 2016 | 27.47 | 27.69 | 26.81 | 26.89 | 315,525 | -0.63(-2.27%) |
Jul 21, 2016 | 26.57 | 27.66 | 26.54 | 27.51 | 416,833 | +1.03(+3.87%) |
Jul 20, 2016 | 26.47 | 26.76 | 26.04 | 26.49 | 201,227 | +0.02(+0.07%) |
Jul 19, 2016 | 27.09 | 27.09 | 26.40 | 26.47 | 228,830 | -0.84(-3.08%) |
Jul 18, 2016 | 26.95 | 27.34 | 26.56 | 27.31 | 202,051 | +0.25(+0.94%) |
Jul 15, 2016 | 27.10 | 27.21 | 26.75 | 27.05 | 332,955 | +0.14(+0.51%) |
Jul 14, 2016 | 26.70 | 27.63 | 26.70 | 26.92 | 350,893 | +0.21(+0.80%) |
Jul 13, 2016 | 26.67 | 26.96 | 26.52 | 26.70 | 263,017 | +0.08(+0.29%) |
Jul 12, 2016 | 26.58 | 27.00 | 26.44 | 26.62 | 439,649 | +0.22(+0.85%) |
Jul 11, 2016 | 26.25 | 26.61 | 26.25 | 26.40 | 629,047 | +0.35(+1.35%) |
Jul 08, 2016 | 25.43 | 26.06 | 24.94 | 26.05 | 441,455 | +1.10(+4.43%) |
Jul 07, 2016 | 24.45 | 25.36 | 24.45 | 24.94 | 313,655 | +0.54(+2.20%) |
Jul 06, 2016 | 23.23 | 24.41 | 23.07 | 24.40 | 666,716 | +0.89(+3.78%) |
Jul 05, 2016 | 24.81 | 25.12 | 22.96 | 23.52 | 511,202 | -1.64(-6.52%) |