Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.40 | 30.40 | 29.97 | 29.97 | 579,673 | -0.35(-1.15%) |
Sep 29, 2016 | 31.48 | 31.49 | 29.92 | 30.32 | 1,033,771 | +0.32(+1.07%) |
Sep 28, 2016 | 29.83 | 30.17 | 29.52 | 30.00 | 527,497 | +0.22(+0.74%) |
Sep 27, 2016 | 29.90 | 30.42 | 29.45 | 29.78 | 634,419 | -0.24(-0.80%) |
Sep 26, 2016 | 30.39 | 30.70 | 29.71 | 30.02 | 606,285 | -0.73(-2.37%) |
Sep 23, 2016 | 31.46 | 31.54 | 30.63 | 30.75 | 405,983 | -0.61(-1.95%) |
Sep 22, 2016 | 32.10 | 32.10 | 30.41 | 31.36 | 1,646,762 | -0.54(-1.69%) |
Sep 21, 2016 | 30.45 | 35.16 | 30.18 | 31.90 | 2,225,427 | +1.64(+5.42%) |
Sep 20, 2016 | 30.50 | 30.60 | 30.06 | 30.26 | 410,009 | -0.03(-0.10%) |
Sep 19, 2016 | 29.99 | 30.59 | 29.72 | 30.29 | 549,816 | +0.29(+0.97%) |
Sep 16, 2016 | 29.90 | 30.17 | 29.60 | 30.00 | 422,352 | -0.01(-0.03%) |
Sep 15, 2016 | 29.73 | 30.10 | 29.30 | 30.01 | 275,896 | +0.28(+0.94%) |
Sep 14, 2016 | 29.48 | 30.24 | 29.29 | 29.73 | 300,600 | +0.24(+0.81%) |
Sep 13, 2016 | 29.85 | 30.08 | 29.34 | 29.49 | 485,276 | -0.74(-2.45%) |
Sep 12, 2016 | 29.25 | 30.29 | 28.96 | 30.23 | 454,312 | +0.75(+2.54%) |
Sep 09, 2016 | 30.56 | 30.60 | 29.35 | 29.48 | 621,094 | -1.19(-3.88%) |
Sep 08, 2016 | 30.60 | 31.10 | 30.34 | 30.67 | 822,750 | +0.03(+0.10%) |
Sep 07, 2016 | 30.34 | 31.00 | 30.25 | 30.64 | 973,078 | +0.22(+0.72%) |
Sep 06, 2016 | 30.28 | 30.45 | 29.89 | 30.42 | 650,414 | +0.32(+1.06%) |
Sep 02, 2016 | 30.00 | 30.10 | 30.10 | 30.10 | 468,300 | +0.13(+0.43%) |
Sep 01, 2016 | 29.30 | 30.00 | 29.30 | 29.97 | 606,922 | +0.49(+1.66%) |
Aug 31, 2016 | 29.61 | 29.69 | 28.66 | 29.48 | 972,681 | -0.22(-0.74%) |
Aug 30, 2016 | 29.04 | 29.72 | 28.88 | 29.70 | 986,207 | +0.68(+2.34%) |
Aug 29, 2016 | 28.74 | 29.26 | 28.72 | 29.02 | 1,002,018 | +0.08(+0.28%) |
Aug 26, 2016 | 28.74 | 29.07 | 28.56 | 28.94 | 647,735 | +0.01(+0.03%) |
Aug 25, 2016 | 28.47 | 29.00 | 28.00 | 28.93 | 515,345 | +0.19(+0.66%) |
Aug 24, 2016 | 28.98 | 29.02 | 28.59 | 28.74 | 403,669 | -0.23(-0.79%) |
Aug 23, 2016 | 28.97 | 29.32 | 28.56 | 28.97 | 669,353 | +0.00(+0.00%) |
Aug 22, 2016 | 29.20 | 29.70 | 28.87 | 28.97 | 440,151 | -0.45(-1.53%) |
Aug 19, 2016 | 29.59 | 29.70 | 28.73 | 29.42 | 1,031,064 | -0.29(-0.98%) |
Aug 18, 2016 | 29.70 | 30.00 | 29.64 | 29.71 | 362,975 | +0.08(+0.27%) |
Aug 17, 2016 | 29.84 | 30.31 | 29.52 | 29.63 | 760,927 | -0.32(-1.07%) |
Aug 16, 2016 | 30.39 | 30.47 | 29.95 | 29.95 | 1,004,845 | -0.38(-1.25%) |
Aug 15, 2016 | 29.85 | 30.54 | 29.82 | 30.33 | 678,548 | +0.33(+1.10%) |
Aug 12, 2016 | 29.92 | 30.01 | 29.45 | 30.00 | 547,526 | +0.02(+0.07%) |
Aug 11, 2016 | 29.90 | 30.33 | 29.67 | 29.98 | 562,347 | +0.03(+0.10%) |
Aug 10, 2016 | 30.15 | 30.37 | 28.28 | 29.95 | 1,589,145 | -0.71(-2.32%) |
Aug 09, 2016 | 30.23 | 30.85 | 29.82 | 30.66 | 2,017,704 | +0.17(+0.56%) |
Aug 08, 2016 | 31.82 | 31.90 | 29.96 | 30.49 | 3,258,489 | -1.48(-4.63%) |
Aug 05, 2016 | 30.50 | 32.54 | 29.75 | 31.97 | 2,983,842 | +1.93(+6.42%) |
Aug 04, 2016 | 29.99 | 30.14 | 29.90 | 30.04 | 1,684,939 | +0.25(+0.84%) |
Aug 03, 2016 | 29.20 | 30.00 | 29.00 | 29.79 | 768,132 | +0.46(+1.57%) |
Aug 02, 2016 | 29.96 | 29.96 | 29.16 | 29.33 | 611,669 | -0.51(-1.71%) |
Aug 01, 2016 | 29.99 | 29.99 | 29.25 | 29.84 | 735,368 | -0.13(-0.43%) |
Jul 29, 2016 | 29.70 | 30.00 | 29.22 | 29.97 | 700,953 | +0.23(+0.77%) |
Jul 28, 2016 | 29.23 | 29.96 | 29.00 | 29.74 | 650,552 | +0.74(+2.55%) |
Jul 27, 2016 | 28.73 | 29.12 | 28.58 | 29.00 | 551,008 | +0.30(+1.05%) |
Jul 26, 2016 | 28.31 | 28.74 | 27.85 | 28.70 | 375,703 | +0.30(+1.06%) |
Jul 25, 2016 | 28.20 | 28.60 | 28.05 | 28.40 | 415,907 | +0.24(+0.85%) |
Jul 22, 2016 | 27.81 | 28.20 | 27.72 | 28.16 | 260,055 | +0.43(+1.55%) |
Jul 21, 2016 | 27.90 | 28.04 | 27.71 | 27.73 | 387,391 | -0.29(-1.03%) |
Jul 20, 2016 | 27.73 | 28.14 | 27.61 | 28.02 | 681,405 | +0.51(+1.85%) |
Jul 19, 2016 | 27.22 | 27.53 | 27.12 | 27.51 | 426,917 | +0.31(+1.14%) |
Jul 18, 2016 | 27.40 | 27.46 | 27.08 | 27.20 | 318,151 | -0.20(-0.73%) |
Jul 15, 2016 | 27.58 | 28.00 | 27.33 | 27.40 | 637,281 | +0.05(+0.18%) |
Jul 14, 2016 | 27.08 | 27.50 | 26.94 | 27.35 | 801,124 | +0.24(+0.89%) |
Jul 13, 2016 | 27.41 | 27.98 | 27.01 | 27.11 | 650,512 | -0.19(-0.70%) |
Jul 12, 2016 | 27.11 | 27.30 | 26.93 | 27.30 | 705,277 | +0.08(+0.29%) |
Jul 11, 2016 | 27.08 | 27.44 | 26.81 | 27.22 | 729,468 | +0.24(+0.89%) |
Jul 08, 2016 | 26.77 | 27.09 | 26.58 | 26.98 | 634,554 | +0.40(+1.50%) |
Jul 07, 2016 | 27.00 | 27.00 | 26.17 | 26.58 | 755,481 | +0.41(+1.57%) |
Jul 05, 2016 | 25.30 | 26.18 | 25.22 | 26.17 | 1,317,172 | +0.55(+2.15%) |