Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.14 | 31.80 | 31.10 | 31.69 | 404,566 | +0.59(+1.90%) |
Sep 29, 2016 | 31.56 | 31.67 | 30.88 | 31.10 | 380,978 | -0.65(-2.05%) |
Sep 28, 2016 | 31.26 | 31.76 | 31.12 | 31.75 | 378,970 | +0.60(+1.93%) |
Sep 27, 2016 | 30.84 | 31.16 | 30.80 | 31.15 | 466,540 | +0.18(+0.58%) |
Sep 26, 2016 | 31.18 | 31.26 | 30.87 | 30.97 | 332,721 | -0.50(-1.59%) |
Sep 23, 2016 | 31.38 | 31.62 | 31.35 | 31.47 | 307,565 | -0.17(-0.54%) |
Sep 22, 2016 | 31.10 | 31.75 | 31.09 | 31.64 | 567,508 | +0.57(+1.83%) |
Sep 21, 2016 | 30.76 | 31.09 | 30.65 | 31.07 | 417,108 | +0.41(+1.34%) |
Sep 20, 2016 | 30.88 | 31.13 | 30.44 | 30.66 | 578,449 | +0.01(+0.03%) |
Sep 19, 2016 | 29.84 | 30.94 | 29.84 | 30.65 | 1,078,308 | +1.40(+4.79%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.25 | 29.25 | 668,904 | -0.73(-2.43%) |
Sep 15, 2016 | 29.34 | 30.08 | 29.29 | 29.98 | 359,262 | +0.59(+2.01%) |
Sep 14, 2016 | 29.85 | 29.87 | 29.33 | 29.39 | 314,038 | -0.39(-1.31%) |
Sep 13, 2016 | 29.95 | 30.00 | 29.46 | 29.78 | 769,807 | -0.51(-1.68%) |
Sep 12, 2016 | 29.45 | 30.29 | 29.31 | 30.29 | 532,286 | +0.76(+2.57%) |
Sep 09, 2016 | 30.22 | 30.31 | 29.52 | 29.53 | 722,489 | -0.84(-2.77%) |
Sep 08, 2016 | 30.26 | 30.47 | 30.21 | 30.37 | 391,057 | -0.03(-0.10%) |
Sep 07, 2016 | 30.35 | 30.72 | 30.32 | 30.40 | 610,347 | +0.00(+0.00%) |
Sep 06, 2016 | 30.40 | 30.49 | 30.21 | 30.40 | 512,217 | -0.04(-0.13%) |
Sep 02, 2016 | 30.76 | 30.44 | 30.44 | 30.44 | 727,700 | -0.15(-0.49%) |
Sep 01, 2016 | 30.40 | 30.68 | 30.30 | 30.59 | 508,843 | +0.16(+0.53%) |
Aug 31, 2016 | 30.40 | 30.52 | 30.31 | 30.43 | 796,848 | -0.03(-0.10%) |
Aug 30, 2016 | 30.27 | 30.54 | 30.22 | 30.46 | 367,299 | +0.20(+0.66%) |
Aug 29, 2016 | 30.08 | 30.50 | 30.00 | 30.26 | 483,394 | +0.22(+0.73%) |
Aug 26, 2016 | 30.04 | 30.26 | 29.91 | 30.04 | 357,488 | +0.06(+0.20%) |
Aug 25, 2016 | 29.78 | 30.22 | 29.71 | 29.98 | 374,832 | +0.21(+0.71%) |
Aug 24, 2016 | 30.21 | 30.36 | 29.65 | 29.77 | 569,302 | -0.52(-1.72%) |
Aug 23, 2016 | 30.38 | 30.62 | 30.27 | 30.29 | 652,414 | -0.01(-0.03%) |
Aug 22, 2016 | 30.19 | 30.30 | 30.03 | 30.30 | 632,809 | +0.11(+0.36%) |
Aug 19, 2016 | 29.20 | 30.35 | 29.17 | 30.19 | 1,221,562 | +0.78(+2.65%) |
Aug 18, 2016 | 26.95 | 29.73 | 26.87 | 29.41 | 2,780,481 | -0.27(-0.91%) |
Aug 17, 2016 | 29.54 | 29.75 | 29.28 | 29.68 | 940,090 | +0.08(+0.27%) |
Aug 16, 2016 | 29.65 | 29.75 | 29.37 | 29.60 | 519,247 | -0.07(-0.24%) |
Aug 15, 2016 | 29.10 | 29.77 | 29.10 | 29.67 | 428,389 | +0.35(+1.19%) |
Aug 12, 2016 | 29.15 | 29.36 | 29.03 | 29.32 | 262,657 | +0.11(+0.38%) |
Aug 11, 2016 | 29.08 | 29.25 | 28.96 | 29.21 | 339,583 | +0.18(+0.62%) |
Aug 10, 2016 | 28.86 | 29.10 | 28.75 | 29.03 | 394,743 | +0.24(+0.83%) |
Aug 09, 2016 | 28.90 | 29.07 | 28.78 | 28.79 | 374,770 | -0.14(-0.48%) |
Aug 08, 2016 | 28.88 | 29.09 | 28.87 | 28.93 | 284,235 | +0.00(+0.00%) |
Aug 05, 2016 | 28.67 | 28.93 | 28.58 | 28.93 | 479,892 | +0.44(+1.54%) |
Aug 04, 2016 | 28.67 | 28.72 | 28.47 | 28.49 | 354,652 | -0.12(-0.42%) |
Aug 03, 2016 | 28.24 | 28.63 | 28.22 | 28.61 | 463,621 | +0.41(+1.45%) |
Aug 02, 2016 | 29.22 | 29.30 | 28.18 | 28.20 | 572,603 | -0.99(-3.39%) |
Aug 01, 2016 | 29.20 | 29.46 | 29.10 | 29.19 | 343,161 | -0.05(-0.17%) |
Jul 29, 2016 | 29.59 | 29.59 | 28.92 | 29.24 | 925,632 | -0.33(-1.12%) |
Jul 28, 2016 | 29.71 | 29.84 | 29.50 | 29.57 | 481,368 | -0.19(-0.64%) |
Jul 27, 2016 | 29.73 | 29.82 | 29.54 | 29.76 | 449,030 | +0.09(+0.30%) |
Jul 26, 2016 | 29.54 | 29.83 | 29.41 | 29.67 | 488,471 | +0.19(+0.64%) |
Jul 25, 2016 | 29.75 | 29.75 | 29.31 | 29.48 | 491,606 | -0.38(-1.27%) |
Jul 22, 2016 | 29.47 | 30.00 | 29.22 | 29.86 | 538,661 | +0.34(+1.15%) |
Jul 21, 2016 | 29.64 | 29.81 | 29.40 | 29.52 | 517,695 | -0.20(-0.67%) |
Jul 20, 2016 | 29.38 | 29.75 | 29.25 | 29.72 | 749,870 | +0.46(+1.57%) |
Jul 19, 2016 | 29.31 | 29.37 | 29.07 | 29.26 | 546,892 | -0.06(-0.20%) |
Jul 18, 2016 | 29.18 | 29.44 | 29.04 | 29.32 | 673,372 | +0.22(+0.76%) |
Jul 15, 2016 | 28.98 | 29.22 | 28.79 | 29.10 | 491,370 | +0.22(+0.76%) |
Jul 14, 2016 | 29.01 | 29.04 | 28.77 | 28.88 | 490,912 | +0.16(+0.56%) |
Jul 13, 2016 | 29.02 | 29.09 | 28.39 | 28.72 | 852,879 | -0.18(-0.62%) |
Jul 12, 2016 | 28.80 | 29.03 | 28.79 | 28.90 | 599,235 | +0.37(+1.30%) |
Jul 11, 2016 | 29.16 | 29.20 | 28.53 | 28.53 | 562,001 | -0.49(-1.69%) |
Jul 08, 2016 | 28.40 | 29.10 | 28.18 | 29.02 | 1,836,773 | +0.84(+2.98%) |
Jul 07, 2016 | 28.34 | 28.59 | 27.90 | 28.18 | 704,377 | -0.07(-0.25%) |
Jul 06, 2016 | 28.22 | 28.31 | 27.91 | 28.25 | 760,555 | -0.14(-0.49%) |
Jul 05, 2016 | 28.71 | 28.84 | 28.11 | 28.39 | 639,591 | -0.54(-1.87%) |