Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.27 | 30.35 | 30.18 | 30.32 | 72,136 | +0.21(+0.68%) |
Sep 29, 2016 | 30.48 | 30.48 | 30.00 | 30.11 | 577,172 | +0.23(+0.77%) |
Sep 28, 2016 | 29.87 | 29.96 | 29.75 | 29.89 | 111,366 | +0.18(+0.61%) |
Sep 27, 2016 | 29.62 | 29.77 | 29.62 | 29.70 | 176,808 | +0.06(+0.22%) |
Sep 26, 2016 | 29.77 | 29.78 | 29.63 | 29.64 | 252,328 | -0.47(-1.56%) |
Sep 23, 2016 | 30.20 | 30.20 | 30.02 | 30.11 | 150,998 | +0.16(+0.53%) |
Sep 22, 2016 | 29.86 | 30.04 | 29.82 | 29.95 | 360,650 | +0.18(+0.60%) |
Sep 21, 2016 | 30.01 | 30.02 | 29.69 | 29.77 | 754,492 | -0.75(-2.47%) |
Sep 20, 2016 | 30.54 | 30.58 | 30.46 | 30.52 | 135,516 | -0.05(-0.18%) |
Sep 19, 2016 | 30.48 | 30.58 | 30.42 | 30.58 | 76,228 | -0.31(-0.99%) |
Sep 16, 2016 | 30.72 | 30.93 | 30.68 | 30.89 | 108,024 | +0.12(+0.39%) |
Sep 15, 2016 | 30.95 | 31.11 | 30.70 | 30.77 | 71,798 | -0.16(-0.52%) |
Sep 14, 2016 | 31.18 | 31.22 | 30.83 | 30.93 | 131,188 | -0.14(-0.45%) |
Sep 13, 2016 | 30.89 | 31.12 | 30.73 | 31.07 | 304,034 | +0.49(+1.59%) |
Sep 12, 2016 | 30.64 | 30.72 | 30.43 | 30.58 | 255,674 | -0.53(-1.69%) |
Sep 09, 2016 | 31.26 | 31.30 | 31.02 | 31.11 | 135,922 | +0.11(+0.35%) |
Sep 08, 2016 | 30.45 | 31.05 | 30.40 | 31.00 | 72,282 | +0.45(+1.47%) |
Sep 07, 2016 | 30.34 | 30.60 | 30.33 | 30.55 | 180,466 | -0.17(-0.55%) |
Sep 06, 2016 | 31.51 | 31.55 | 30.64 | 30.71 | 277,642 | -1.25(-3.90%) |
Sep 02, 2016 | 31.68 | 31.96 | 31.96 | 31.96 | 273,600 | +0.48(+1.54%) |
Sep 01, 2016 | 31.90 | 31.95 | 31.43 | 31.48 | 212,658 | -0.13(-0.41%) |
Aug 31, 2016 | 31.59 | 31.64 | 31.50 | 31.61 | 257,126 | +0.25(+0.81%) |
Aug 30, 2016 | 31.11 | 31.42 | 31.10 | 31.35 | 235,150 | +0.67(+2.17%) |
Aug 29, 2016 | 30.91 | 30.94 | 30.68 | 30.68 | 488,128 | +0.04(+0.15%) |
Aug 26, 2016 | 29.77 | 30.71 | 29.61 | 30.64 | 417,924 | +0.73(+2.46%) |
Aug 25, 2016 | 29.86 | 29.92 | 29.86 | 29.91 | 107,112 | +0.07(+0.23%) |
Aug 24, 2016 | 29.80 | 29.91 | 29.75 | 29.84 | 173,436 | +0.14(+0.47%) |
Aug 23, 2016 | 29.64 | 29.71 | 29.60 | 29.70 | 85,148 | -0.04(-0.15%) |
Aug 22, 2016 | 29.76 | 29.84 | 29.72 | 29.74 | 232,774 | +0.08(+0.29%) |
Aug 19, 2016 | 29.74 | 29.74 | 29.60 | 29.66 | 158,044 | +0.13(+0.44%) |
Aug 18, 2016 | 29.80 | 29.80 | 29.48 | 29.52 | 157,528 | -0.18(-0.59%) |
Aug 17, 2016 | 29.98 | 29.98 | 29.60 | 29.70 | 117,692 | -0.02(-0.07%) |
Aug 16, 2016 | 29.79 | 29.87 | 29.65 | 29.72 | 297,634 | -0.57(-1.88%) |
Aug 15, 2016 | 30.23 | 30.32 | 30.16 | 30.29 | 140,756 | +0.00(+0.00%) |
Aug 12, 2016 | 30.18 | 30.33 | 30.05 | 30.29 | 143,522 | -0.40(-1.30%) |
Aug 11, 2016 | 30.32 | 30.79 | 30.29 | 30.69 | 63,632 | +0.37(+1.22%) |
Aug 10, 2016 | 30.27 | 30.40 | 30.23 | 30.32 | 152,270 | -0.38(-1.22%) |
Aug 09, 2016 | 30.81 | 30.82 | 30.64 | 30.70 | 79,504 | -0.34(-1.08%) |
Aug 08, 2016 | 31.11 | 31.16 | 31.00 | 31.03 | 114,946 | +0.39(+1.26%) |
Aug 05, 2016 | 30.59 | 30.80 | 30.58 | 30.64 | 170,580 | +0.38(+1.24%) |
Aug 04, 2016 | 30.34 | 30.34 | 30.18 | 30.27 | 199,750 | -0.04(-0.12%) |
Aug 03, 2016 | 30.30 | 30.51 | 30.25 | 30.30 | 208,072 | +0.20(+0.68%) |
Aug 02, 2016 | 30.41 | 30.41 | 29.98 | 30.10 | 645,008 | -0.93(-3.00%) |
Aug 01, 2016 | 31.07 | 31.14 | 30.90 | 31.03 | 275,292 | +0.16(+0.52%) |
Jul 29, 2016 | 31.43 | 31.50 | 30.80 | 30.87 | 1,129,576 | -2.08(-6.31%) |
Jul 28, 2016 | 32.66 | 33.05 | 32.53 | 32.95 | 255,776 | +0.08(+0.23%) |
Jul 27, 2016 | 33.08 | 33.35 | 32.88 | 32.88 | 320,778 | +0.38(+1.18%) |
Jul 26, 2016 | 32.38 | 32.73 | 32.28 | 32.49 | 745,352 | -0.77(-2.31%) |
Jul 25, 2016 | 33.45 | 33.46 | 33.19 | 33.26 | 590,872 | -0.16(-0.47%) |
Jul 22, 2016 | 33.38 | 33.59 | 33.27 | 33.41 | 119,156 | +0.21(+0.65%) |
Jul 21, 2016 | 33.63 | 33.69 | 33.15 | 33.20 | 208,866 | -0.75(-2.21%) |
Jul 20, 2016 | 33.77 | 33.98 | 33.69 | 33.95 | 224,132 | +0.49(+1.46%) |
Jul 19, 2016 | 33.62 | 33.67 | 33.28 | 33.46 | 376,932 | -0.01(-0.01%) |
Jul 18, 2016 | 33.08 | 33.55 | 32.96 | 33.47 | 582,330 | +0.41(+1.23%) |
Jul 15, 2016 | 33.35 | 33.38 | 32.94 | 33.06 | 226,896 | +0.08(+0.23%) |
Jul 14, 2016 | 33.28 | 33.28 | 32.94 | 32.98 | 454,184 | +0.58(+1.77%) |
Jul 13, 2016 | 32.52 | 32.54 | 32.09 | 32.41 | 261,190 | -0.28(-0.84%) |
Jul 12, 2016 | 32.40 | 32.77 | 32.38 | 32.69 | 422,976 | +1.21(+3.84%) |
Jul 11, 2016 | 31.23 | 31.48 | 31.18 | 31.48 | 387,438 | +1.43(+4.74%) |
Jul 08, 2016 | 30.05 | 30.18 | 30.24 | 30.05 | 117,154 | -0.19(-0.63%) |
Jul 07, 2016 | 30.42 | 30.43 | 30.14 | 30.24 | 135,484 | -0.37(-1.20%) |
Jul 06, 2016 | 30.32 | 30.66 | 30.21 | 30.61 | 165,550 | -0.20(-0.66%) |
Jul 05, 2016 | 30.78 | 30.81 | 30.66 | 30.81 | 167,444 | -0.53(-1.68%) |