Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.43 | 31.87 | 30.99 | 31.52 | 893,100 | +0.44(+1.42%) |
Sep 29, 2016 | 31.60 | 32.05 | 30.99 | 31.07 | 905,262 | -0.35(-1.12%) |
Sep 28, 2016 | 31.69 | 32.49 | 31.16 | 31.43 | 899,121 | -0.53(-1.66%) |
Sep 27, 2016 | 31.78 | 32.05 | 30.90 | 31.96 | 1,115,857 | +0.18(+0.56%) |
Sep 26, 2016 | 32.49 | 32.58 | 31.60 | 31.78 | 650,995 | -0.97(-2.97%) |
Sep 23, 2016 | 32.05 | 34.08 | 31.60 | 32.75 | 1,359,840 | +0.71(+2.20%) |
Sep 22, 2016 | 31.78 | 32.58 | 31.78 | 32.05 | 604,470 | +0.26(+0.83%) |
Sep 21, 2016 | 31.43 | 31.87 | 31.07 | 31.78 | 703,899 | +0.44(+1.41%) |
Sep 20, 2016 | 31.60 | 31.87 | 31.25 | 31.34 | 743,051 | -0.35(-1.11%) |
Sep 19, 2016 | 32.31 | 32.93 | 31.07 | 31.69 | 804,530 | -0.71(-2.18%) |
Sep 16, 2016 | 31.69 | 32.49 | 31.43 | 32.40 | 1,736,594 | +0.79(+2.51%) |
Sep 15, 2016 | 33.02 | 33.02 | 31.16 | 31.60 | 687,337 | +0.35(+1.13%) |
Sep 14, 2016 | 32.49 | 32.58 | 31.16 | 31.25 | 526,975 | -0.97(-3.01%) |
Sep 13, 2016 | 33.37 | 33.72 | 31.96 | 32.22 | 1,184,349 | -1.50(-4.45%) |
Sep 12, 2016 | 32.13 | 33.72 | 32.13 | 33.72 | 953,083 | +1.32(+4.09%) |
Sep 09, 2016 | 32.66 | 33.37 | 32.31 | 32.40 | 1,196,378 | -0.71(-2.13%) |
Sep 08, 2016 | 33.28 | 33.63 | 32.75 | 33.10 | 599,039 | +0.00(+0.00%) |
Sep 07, 2016 | 31.60 | 33.19 | 31.60 | 33.10 | 709,423 | +1.24(+3.88%) |
Sep 06, 2016 | 32.31 | 32.49 | 31.16 | 31.87 | 1,069,621 | -0.88(-2.70%) |
Sep 02, 2016 | 32.40 | 32.75 | 32.75 | 32.75 | 471,798 | +0.79(+2.49%) |
Sep 01, 2016 | 31.96 | 32.40 | 31.16 | 31.96 | 606,766 | -0.53(-1.63%) |
Aug 31, 2016 | 32.84 | 33.02 | 31.96 | 32.49 | 670,975 | -0.18(-0.54%) |
Aug 30, 2016 | 32.40 | 32.93 | 32.40 | 32.66 | 384,854 | +0.09(+0.27%) |
Aug 29, 2016 | 32.05 | 32.66 | 31.78 | 32.58 | 793,413 | +0.35(+1.10%) |
Aug 26, 2016 | 31.87 | 32.40 | 31.69 | 32.22 | 534,138 | +0.35(+1.11%) |
Aug 25, 2016 | 31.96 | 32.40 | 31.60 | 31.87 | 697,976 | -0.09(-0.28%) |
Aug 24, 2016 | 31.96 | 32.58 | 31.60 | 31.96 | 493,524 | -0.35(-1.09%) |
Aug 23, 2016 | 30.90 | 32.31 | 30.90 | 32.31 | 597,294 | +1.37(+4.42%) |
Aug 22, 2016 | 30.85 | 31.29 | 30.59 | 30.94 | 586,785 | +0.09(+0.28%) |
Aug 19, 2016 | 31.03 | 31.38 | 30.68 | 30.85 | 424,846 | -0.18(-0.56%) |
Aug 18, 2016 | 31.03 | 31.38 | 30.68 | 31.03 | 441,323 | +0.18(+0.57%) |
Aug 17, 2016 | 32.87 | 33.22 | 30.68 | 30.85 | 1,260,351 | -2.28(-6.88%) |
Aug 16, 2016 | 32.87 | 33.13 | 32.17 | 33.13 | 803,172 | +0.09(+0.27%) |
Aug 15, 2016 | 31.73 | 33.13 | 31.73 | 33.05 | 768,821 | +1.14(+3.57%) |
Aug 12, 2016 | 31.64 | 32.17 | 31.56 | 31.91 | 561,464 | +0.09(+0.28%) |
Aug 11, 2016 | 31.03 | 32.08 | 31.03 | 31.82 | 911,827 | +0.70(+2.25%) |
Aug 10, 2016 | 31.29 | 31.51 | 31.03 | 31.12 | 552,474 | -0.35(-1.11%) |
Aug 09, 2016 | 31.38 | 31.82 | 31.20 | 31.47 | 783,318 | +0.09(+0.28%) |
Aug 08, 2016 | 31.03 | 31.56 | 30.94 | 31.38 | 690,311 | +0.18(+0.56%) |
Aug 05, 2016 | 31.03 | 31.56 | 30.77 | 31.20 | 663,718 | +0.44(+1.42%) |
Aug 04, 2016 | 30.59 | 31.12 | 30.24 | 30.77 | 636,037 | +0.26(+0.86%) |
Aug 03, 2016 | 30.33 | 31.47 | 29.10 | 30.50 | 3,076,071 | +1.67(+5.77%) |
Aug 02, 2016 | 30.42 | 30.94 | 28.84 | 28.84 | 1,160,888 | -1.93(-6.27%) |
Aug 01, 2016 | 30.15 | 31.12 | 30.15 | 30.77 | 431,468 | +0.44(+1.45%) |
Jul 29, 2016 | 30.94 | 30.94 | 29.98 | 30.33 | 725,036 | -0.44(-1.42%) |
Jul 28, 2016 | 31.64 | 31.91 | 30.59 | 30.77 | 574,447 | -0.88(-2.77%) |
Jul 27, 2016 | 31.03 | 31.82 | 30.85 | 31.64 | 1,661,160 | +0.79(+2.56%) |
Jul 26, 2016 | 30.07 | 30.94 | 29.98 | 30.85 | 538,415 | +0.61(+2.03%) |
Jul 25, 2016 | 30.59 | 30.77 | 30.15 | 30.24 | 529,351 | -0.18(-0.58%) |
Jul 22, 2016 | 30.42 | 30.59 | 29.98 | 30.42 | 285,377 | +0.00(+0.00%) |
Jul 21, 2016 | 30.24 | 31.03 | 30.24 | 30.42 | 1,065,734 | +0.00(+0.00%) |
Jul 20, 2016 | 30.24 | 30.50 | 29.89 | 30.42 | 874,237 | +0.26(+0.87%) |
Jul 19, 2016 | 29.80 | 30.24 | 29.76 | 30.15 | 533,802 | +0.35(+1.18%) |
Jul 18, 2016 | 29.19 | 29.89 | 29.19 | 29.80 | 476,733 | +0.35(+1.19%) |
Jul 15, 2016 | 29.98 | 30.15 | 29.10 | 29.45 | 883,442 | -0.26(-0.88%) |
Jul 14, 2016 | 29.28 | 29.80 | 29.28 | 29.71 | 590,718 | +0.53(+1.80%) |
Jul 13, 2016 | 29.45 | 29.71 | 29.19 | 29.19 | 658,135 | -0.18(-0.60%) |
Jul 12, 2016 | 29.10 | 29.45 | 28.84 | 29.36 | 1,310,669 | +0.61(+2.13%) |
Jul 11, 2016 | 29.10 | 29.63 | 28.49 | 28.75 | 1,398,329 | -0.09(-0.30%) |
Jul 08, 2016 | 28.66 | 28.58 | 28.58 | 28.84 | 1,180,252 | +0.26(+0.92%) |
Jul 07, 2016 | 28.75 | 29.54 | 28.31 | 28.58 | 1,009,823 | +0.35(+1.24%) |
Jul 05, 2016 | 29.71 | 29.80 | 27.87 | 28.22 | 958,741 | -1.58(-5.29%) |