Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.65 | 29.10 | 28.50 | 28.97 | 1,326,661 | +0.19(+0.66%) |
Sep 29, 2016 | 29.22 | 29.36 | 28.68 | 28.78 | 738,100 | -0.62(-2.11%) |
Sep 28, 2016 | 29.53 | 29.68 | 29.23 | 29.40 | 1,371,928 | -0.18(-0.61%) |
Sep 27, 2016 | 29.42 | 29.58 | 29.23 | 29.58 | 348,132 | +0.18(+0.61%) |
Sep 26, 2016 | 29.68 | 29.76 | 29.11 | 29.40 | 333,080 | -0.40(-1.34%) |
Sep 23, 2016 | 29.33 | 29.95 | 29.33 | 29.80 | 572,708 | +0.42(+1.43%) |
Sep 22, 2016 | 29.50 | 29.54 | 28.97 | 29.38 | 1,347,435 | -0.09(-0.31%) |
Sep 21, 2016 | 29.07 | 29.49 | 29.01 | 29.47 | 434,645 | +0.38(+1.31%) |
Sep 20, 2016 | 29.41 | 29.44 | 28.97 | 29.09 | 630,726 | -0.32(-1.09%) |
Sep 19, 2016 | 29.30 | 29.60 | 29.06 | 29.41 | 583,782 | +0.22(+0.75%) |
Sep 16, 2016 | 29.63 | 29.84 | 28.82 | 29.19 | 1,031,783 | -0.45(-1.52%) |
Sep 15, 2016 | 28.73 | 29.74 | 28.58 | 29.64 | 860,620 | +0.91(+3.17%) |
Sep 14, 2016 | 28.82 | 29.16 | 28.54 | 28.73 | 1,076,887 | -0.32(-1.10%) |
Sep 13, 2016 | 29.05 | 29.38 | 28.43 | 29.05 | 1,041,683 | -0.55(-1.86%) |
Sep 12, 2016 | 28.96 | 29.77 | 28.81 | 29.60 | 808,874 | +0.58(+2.00%) |
Sep 09, 2016 | 29.35 | 29.53 | 28.97 | 29.02 | 933,350 | -0.48(-1.63%) |
Sep 08, 2016 | 30.11 | 30.16 | 29.25 | 29.50 | 807,534 | -0.64(-2.12%) |
Sep 07, 2016 | 30.00 | 30.27 | 29.80 | 30.14 | 751,340 | +0.01(+0.03%) |
Sep 06, 2016 | 31.15 | 31.15 | 29.91 | 30.13 | 1,087,151 | -1.08(-3.46%) |
Sep 02, 2016 | 30.84 | 31.21 | 31.21 | 31.21 | 613,200 | +0.50(+1.63%) |
Sep 01, 2016 | 30.51 | 30.79 | 30.30 | 30.71 | 541,862 | +0.22(+0.72%) |
Aug 31, 2016 | 30.86 | 30.94 | 30.39 | 30.49 | 292,838 | -0.26(-0.85%) |
Aug 30, 2016 | 30.57 | 30.78 | 30.36 | 30.75 | 334,723 | +0.18(+0.59%) |
Aug 29, 2016 | 30.43 | 30.77 | 30.15 | 30.57 | 524,100 | +0.16(+0.53%) |
Aug 26, 2016 | 30.58 | 30.93 | 30.26 | 30.41 | 350,153 | -0.18(-0.59%) |
Aug 25, 2016 | 30.73 | 30.94 | 30.51 | 30.59 | 501,363 | -0.15(-0.49%) |
Aug 24, 2016 | 30.05 | 30.80 | 29.99 | 30.74 | 1,235,550 | +0.75(+2.50%) |
Aug 23, 2016 | 29.53 | 30.93 | 29.53 | 29.99 | 726,164 | +0.46(+1.56%) |
Aug 22, 2016 | 29.91 | 29.95 | 29.46 | 29.53 | 425,145 | -0.51(-1.70%) |
Aug 19, 2016 | 30.23 | 30.23 | 29.88 | 30.04 | 341,123 | -0.21(-0.69%) |
Aug 18, 2016 | 30.44 | 30.72 | 30.11 | 30.25 | 412,919 | -0.33(-1.08%) |
Aug 17, 2016 | 31.21 | 31.21 | 30.37 | 30.58 | 699,406 | -0.63(-2.02%) |
Aug 16, 2016 | 31.45 | 31.58 | 30.93 | 31.21 | 592,941 | -0.29(-0.92%) |
Aug 15, 2016 | 31.99 | 31.99 | 31.21 | 31.50 | 482,563 | -0.40(-1.25%) |
Aug 12, 2016 | 31.49 | 32.08 | 31.47 | 31.90 | 496,959 | +0.32(+1.01%) |
Aug 11, 2016 | 31.59 | 31.77 | 31.32 | 31.58 | 447,199 | +0.06(+0.19%) |
Aug 10, 2016 | 31.79 | 31.97 | 31.22 | 31.52 | 543,930 | -0.32(-1.01%) |
Aug 09, 2016 | 32.08 | 32.24 | 31.64 | 31.84 | 434,621 | -0.17(-0.53%) |
Aug 08, 2016 | 32.31 | 32.34 | 31.87 | 32.01 | 987,514 | -0.31(-0.96%) |
Aug 05, 2016 | 32.32 | 32.70 | 32.10 | 32.32 | 855,957 | +0.10(+0.31%) |
Aug 04, 2016 | 32.51 | 32.68 | 31.96 | 32.22 | 455,095 | -0.38(-1.17%) |
Aug 03, 2016 | 32.75 | 32.95 | 32.26 | 32.60 | 692,241 | -0.16(-0.49%) |
Aug 02, 2016 | 32.25 | 33.25 | 32.25 | 32.76 | 1,555,559 | +1.46(+4.66%) |
Aug 01, 2016 | 31.46 | 31.67 | 31.20 | 31.30 | 543,737 | -0.29(-0.92%) |
Jul 29, 2016 | 32.12 | 32.12 | 31.51 | 31.59 | 868,060 | -0.46(-1.44%) |
Jul 28, 2016 | 31.98 | 32.10 | 31.55 | 32.05 | 704,249 | +0.11(+0.34%) |
Jul 27, 2016 | 32.31 | 32.62 | 31.19 | 31.94 | 1,182,539 | -0.48(-1.48%) |
Jul 26, 2016 | 33.34 | 33.84 | 32.28 | 32.42 | 952,277 | -0.74(-2.23%) |
Jul 25, 2016 | 34.02 | 34.15 | 33.04 | 33.16 | 855,909 | -1.02(-2.98%) |
Jul 22, 2016 | 34.39 | 34.45 | 33.14 | 34.18 | 1,056,337 | -0.29(-0.84%) |
Jul 21, 2016 | 31.96 | 34.93 | 31.65 | 34.47 | 5,512,967 | +4.35(+14.44%) |
Jul 20, 2016 | 30.50 | 30.57 | 29.80 | 30.12 | 1,073,487 | -0.05(-0.17%) |
Jul 19, 2016 | 30.14 | 30.40 | 29.76 | 30.17 | 584,945 | -0.19(-0.63%) |
Jul 18, 2016 | 30.36 | 30.63 | 29.93 | 30.36 | 656,036 | -0.18(-0.59%) |
Jul 15, 2016 | 30.72 | 30.79 | 30.10 | 30.54 | 704,477 | +0.04(+0.13%) |
Jul 14, 2016 | 29.40 | 30.82 | 29.32 | 30.50 | 1,083,372 | +1.18(+4.02%) |
Jul 13, 2016 | 29.23 | 29.65 | 29.06 | 29.32 | 483,239 | +0.15(+0.51%) |
Jul 12, 2016 | 29.00 | 29.52 | 28.78 | 29.17 | 680,672 | +0.25(+0.86%) |
Jul 11, 2016 | 29.03 | 29.35 | 28.70 | 28.92 | 593,556 | -0.10(-0.34%) |
Jul 08, 2016 | 28.66 | 29.06 | 28.61 | 29.02 | 688,008 | +0.41(+1.43%) |
Jul 07, 2016 | 28.42 | 28.86 | 28.01 | 28.61 | 419,978 | +0.06(+0.21%) |
Jul 06, 2016 | 28.39 | 28.66 | 28.17 | 28.55 | 321,973 | -0.03(-0.10%) |
Jul 05, 2016 | 28.85 | 28.88 | 28.29 | 28.58 | 296,054 | -0.47(-1.62%) |