Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.80 | 30.60 | 29.31 | 30.19 | 404,916 | +0.65(+2.20%) |
Sep 29, 2016 | 31.36 | 31.40 | 29.50 | 29.54 | 373,810 | -1.87(-5.95%) |
Sep 28, 2016 | 31.62 | 31.88 | 31.03 | 31.41 | 289,584 | -0.30(-0.95%) |
Sep 27, 2016 | 31.05 | 31.74 | 30.84 | 31.71 | 217,912 | +0.70(+2.26%) |
Sep 26, 2016 | 31.99 | 31.99 | 30.78 | 31.01 | 291,874 | -1.10(-3.43%) |
Sep 23, 2016 | 32.47 | 32.77 | 32.06 | 32.11 | 351,874 | -0.69(-2.10%) |
Sep 22, 2016 | 33.48 | 33.48 | 32.11 | 32.80 | 319,216 | -0.62(-1.86%) |
Sep 21, 2016 | 33.55 | 33.79 | 32.72 | 33.42 | 361,597 | +0.10(+0.30%) |
Sep 20, 2016 | 33.54 | 33.55 | 32.58 | 33.32 | 224,013 | +0.08(+0.24%) |
Sep 19, 2016 | 33.30 | 33.39 | 32.92 | 33.24 | 216,398 | +0.04(+0.12%) |
Sep 16, 2016 | 33.03 | 33.51 | 32.65 | 33.20 | 403,452 | +0.14(+0.42%) |
Sep 15, 2016 | 32.54 | 33.06 | 31.95 | 33.06 | 396,070 | +0.23(+0.70%) |
Sep 14, 2016 | 32.26 | 33.29 | 32.24 | 32.83 | 352,454 | +0.71(+2.21%) |
Sep 13, 2016 | 32.44 | 32.44 | 31.92 | 32.12 | 281,896 | -0.63(-1.92%) |
Sep 12, 2016 | 32.03 | 32.80 | 32.01 | 32.75 | 286,058 | +0.56(+1.74%) |
Sep 09, 2016 | 32.86 | 33.31 | 32.18 | 32.19 | 426,891 | -1.07(-3.22%) |
Sep 08, 2016 | 33.25 | 33.40 | 32.74 | 33.26 | 212,067 | -0.12(-0.36%) |
Sep 07, 2016 | 31.62 | 33.39 | 31.62 | 33.38 | 308,462 | +1.77(+5.60%) |
Sep 06, 2016 | 31.44 | 31.75 | 31.23 | 31.61 | 173,280 | +0.20(+0.64%) |
Sep 02, 2016 | 31.20 | 31.41 | 31.41 | 31.41 | 274,600 | +0.37(+1.19%) |
Sep 01, 2016 | 31.04 | 31.21 | 30.78 | 31.04 | 217,966 | +0.05(+0.16%) |
Aug 31, 2016 | 30.92 | 31.40 | 30.61 | 30.99 | 191,075 | +0.10(+0.32%) |
Aug 30, 2016 | 31.17 | 31.48 | 30.78 | 30.89 | 202,552 | -0.25(-0.80%) |
Aug 29, 2016 | 31.35 | 32.20 | 30.61 | 31.14 | 240,407 | -0.21(-0.67%) |
Aug 26, 2016 | 30.94 | 31.57 | 30.00 | 31.35 | 226,948 | +0.34(+1.10%) |
Aug 25, 2016 | 31.07 | 31.75 | 30.39 | 31.01 | 264,508 | -0.10(-0.32%) |
Aug 24, 2016 | 31.56 | 32.16 | 30.77 | 31.11 | 344,758 | -0.57(-1.80%) |
Aug 23, 2016 | 31.85 | 31.98 | 31.56 | 31.68 | 137,330 | -0.10(-0.31%) |
Aug 22, 2016 | 31.53 | 31.91 | 31.41 | 31.78 | 222,230 | +0.32(+1.02%) |
Aug 19, 2016 | 31.35 | 31.54 | 31.15 | 31.46 | 153,964 | +0.01(+0.03%) |
Aug 18, 2016 | 31.64 | 31.69 | 31.00 | 31.45 | 213,300 | -0.14(-0.44%) |
Aug 17, 2016 | 31.39 | 31.74 | 31.09 | 31.59 | 280,012 | +0.22(+0.70%) |
Aug 16, 2016 | 31.06 | 31.65 | 30.85 | 31.37 | 269,091 | +0.17(+0.54%) |
Aug 15, 2016 | 31.24 | 31.48 | 30.96 | 31.20 | 181,726 | +0.07(+0.22%) |
Aug 12, 2016 | 30.62 | 31.25 | 30.48 | 31.13 | 179,393 | +0.50(+1.63%) |
Aug 11, 2016 | 29.59 | 30.81 | 29.15 | 30.63 | 244,413 | +1.14(+3.87%) |
Aug 10, 2016 | 29.88 | 29.88 | 29.21 | 29.49 | 182,838 | -0.41(-1.37%) |
Aug 09, 2016 | 30.05 | 30.44 | 29.79 | 29.90 | 131,389 | -0.10(-0.33%) |
Aug 08, 2016 | 30.03 | 30.32 | 28.95 | 30.00 | 247,731 | -0.07(-0.23%) |
Aug 05, 2016 | 29.97 | 30.41 | 29.79 | 30.07 | 260,333 | +0.12(+0.40%) |
Aug 04, 2016 | 30.85 | 31.25 | 29.02 | 29.95 | 431,018 | -0.29(-0.96%) |
Aug 03, 2016 | 29.69 | 30.29 | 29.26 | 30.24 | 310,085 | +0.54(+1.82%) |
Aug 02, 2016 | 29.81 | 30.06 | 29.33 | 29.70 | 369,233 | -0.17(-0.57%) |
Aug 01, 2016 | 28.59 | 30.00 | 28.59 | 29.87 | 417,678 | +1.27(+4.44%) |
Jul 29, 2016 | 27.86 | 29.03 | 27.78 | 28.60 | 231,311 | +0.75(+2.69%) |
Jul 28, 2016 | 28.18 | 28.31 | 27.69 | 27.85 | 199,322 | -0.46(-1.62%) |
Jul 27, 2016 | 27.53 | 28.33 | 27.50 | 28.31 | 218,075 | +0.83(+3.02%) |
Jul 26, 2016 | 26.87 | 27.68 | 26.58 | 27.48 | 272,776 | +0.49(+1.82%) |
Jul 25, 2016 | 27.49 | 27.82 | 26.94 | 26.99 | 137,725 | -0.51(-1.85%) |
Jul 22, 2016 | 27.26 | 27.69 | 27.14 | 27.50 | 150,264 | +0.18(+0.66%) |
Jul 21, 2016 | 27.11 | 27.59 | 27.10 | 27.32 | 150,147 | +0.30(+1.11%) |
Jul 20, 2016 | 26.27 | 27.12 | 26.23 | 27.02 | 265,625 | +0.96(+3.68%) |
Jul 19, 2016 | 26.95 | 26.95 | 25.93 | 26.06 | 176,414 | -0.92(-3.41%) |
Jul 18, 2016 | 27.03 | 27.31 | 26.59 | 26.98 | 115,732 | -0.08(-0.30%) |
Jul 15, 2016 | 26.92 | 27.22 | 26.83 | 27.06 | 140,380 | +0.40(+1.50%) |
Jul 14, 2016 | 26.84 | 27.00 | 26.45 | 26.66 | 181,918 | +0.10(+0.38%) |
Jul 13, 2016 | 27.61 | 27.75 | 26.48 | 26.56 | 285,618 | -0.90(-3.28%) |
Jul 12, 2016 | 28.29 | 28.29 | 27.21 | 27.46 | 320,187 | -0.49(-1.75%) |
Jul 11, 2016 | 27.81 | 28.43 | 27.76 | 27.95 | 297,453 | +0.20(+0.72%) |
Jul 08, 2016 | 27.41 | 27.75 | 27.27 | 27.75 | 290,428 | +0.48(+1.76%) |
Jul 07, 2016 | 27.85 | 27.86 | 26.68 | 27.27 | 211,309 | +0.05(+0.18%) |
Jul 05, 2016 | 27.74 | 27.90 | 27.05 | 27.22 | 367,349 | -0.75(-2.68%) |