Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.89 | 31.05 | 30.80 | 30.97 | 788,584 | -0.04(-0.13%) |
Sep 29, 2016 | 31.21 | 31.36 | 31.00 | 31.01 | 850,840 | -0.56(-1.77%) |
Sep 28, 2016 | 31.45 | 31.62 | 31.31 | 31.57 | 304,310 | +0.18(+0.57%) |
Sep 27, 2016 | 31.10 | 31.46 | 31.04 | 31.39 | 527,209 | +0.21(+0.69%) |
Sep 26, 2016 | 31.36 | 31.41 | 31.15 | 31.18 | 454,264 | -0.36(-1.16%) |
Sep 23, 2016 | 31.38 | 31.58 | 31.37 | 31.54 | 445,291 | -0.01(-0.02%) |
Sep 22, 2016 | 31.70 | 31.78 | 31.54 | 31.55 | 1,026,169 | +0.12(+0.40%) |
Sep 21, 2016 | 31.36 | 31.42 | 31.08 | 31.42 | 941,719 | +0.26(+0.83%) |
Sep 20, 2016 | 31.31 | 31.38 | 31.15 | 31.16 | 663,784 | +0.33(+1.07%) |
Sep 19, 2016 | 30.95 | 30.98 | 30.73 | 30.83 | 429,371 | +0.23(+0.75%) |
Sep 16, 2016 | 30.66 | 30.72 | 30.52 | 30.60 | 1,246,840 | -0.08(-0.26%) |
Sep 15, 2016 | 30.61 | 30.83 | 30.61 | 30.68 | 1,654,665 | +0.16(+0.52%) |
Sep 14, 2016 | 30.58 | 30.72 | 30.47 | 30.52 | 840,577 | +0.01(+0.03%) |
Sep 13, 2016 | 30.84 | 30.90 | 30.43 | 30.51 | 1,330,634 | -0.37(-1.20%) |
Sep 12, 2016 | 30.55 | 30.96 | 30.51 | 30.88 | 1,546,425 | +0.33(+1.08%) |
Sep 09, 2016 | 30.88 | 30.90 | 30.55 | 30.55 | 1,127,470 | -0.69(-2.21%) |
Sep 08, 2016 | 31.35 | 31.51 | 31.14 | 31.24 | 1,435,706 | -0.06(-0.18%) |
Sep 07, 2016 | 31.28 | 31.33 | 31.16 | 31.30 | 2,401,827 | -0.03(-0.10%) |
Sep 06, 2016 | 31.16 | 31.37 | 31.14 | 31.32 | 2,462,506 | +0.39(+1.25%) |
Sep 02, 2016 | 30.94 | 30.94 | 30.94 | 0 | +0.55(+1.80%) | |
Sep 01, 2016 | 30.25 | 30.42 | 30.20 | 30.39 | 803,464 | -0.16(-0.52%) |
Aug 31, 2016 | 30.54 | 30.59 | 30.44 | 30.55 | 924,659 | -0.43(-1.39%) |
Aug 30, 2016 | 30.93 | 31.05 | 30.88 | 30.98 | 993,298 | +0.03(+0.10%) |
Aug 29, 2016 | 30.93 | 31.02 | 30.86 | 30.95 | 761,774 | +0.16(+0.52%) |
Aug 26, 2016 | 31.00 | 31.26 | 30.65 | 30.79 | 1,229,396 | -0.20(-0.63%) |
Aug 25, 2016 | 31.03 | 31.17 | 30.95 | 30.98 | 1,216,632 | -0.22(-0.69%) |
Aug 24, 2016 | 31.58 | 31.68 | 31.18 | 31.20 | 1,720,016 | -0.67(-2.10%) |
Aug 23, 2016 | 31.78 | 31.91 | 31.76 | 31.87 | 1,051,874 | -0.06(-0.18%) |
Aug 22, 2016 | 31.52 | 31.95 | 31.50 | 31.93 | 749,740 | +0.18(+0.56%) |
Aug 19, 2016 | 31.61 | 31.76 | 31.54 | 31.75 | 778,283 | -0.22(-0.69%) |
Aug 18, 2016 | 31.65 | 31.97 | 31.61 | 31.97 | 715,464 | +0.14(+0.44%) |
Aug 17, 2016 | 31.63 | 31.92 | 31.59 | 31.83 | 437,075 | -0.01(-0.03%) |
Aug 16, 2016 | 31.95 | 32.05 | 31.79 | 31.84 | 470,447 | -0.14(-0.42%) |
Aug 15, 2016 | 31.86 | 32.08 | 31.82 | 31.98 | 600,655 | +0.06(+0.18%) |
Aug 12, 2016 | 31.91 | 31.95 | 31.83 | 31.92 | 588,360 | -0.10(-0.32%) |
Aug 11, 2016 | 31.86 | 32.11 | 31.83 | 32.02 | 362,408 | +0.23(+0.72%) |
Aug 10, 2016 | 32.01 | 32.01 | 31.70 | 31.79 | 491,556 | +0.08(+0.25%) |
Aug 09, 2016 | 31.52 | 31.80 | 31.47 | 31.71 | 353,636 | +0.32(+1.02%) |
Aug 08, 2016 | 31.50 | 31.57 | 31.36 | 31.39 | 1,056,611 | -0.62(-1.95%) |
Aug 05, 2016 | 31.98 | 32.10 | 31.83 | 32.02 | 3,394,009 | +0.34(+1.06%) |
Aug 04, 2016 | 31.41 | 31.70 | 31.36 | 31.68 | 711,069 | +0.25(+0.78%) |
Aug 03, 2016 | 31.31 | 31.53 | 31.30 | 31.43 | 1,334,079 | -0.60(-1.86%) |
Aug 02, 2016 | 32.05 | 32.07 | 31.83 | 32.03 | 1,378,854 | +0.07(+0.22%) |
Aug 01, 2016 | 32.00 | 32.09 | 31.85 | 31.96 | 624,428 | -0.13(-0.41%) |
Jul 29, 2016 | 31.58 | 32.22 | 31.58 | 32.09 | 514,557 | +0.66(+2.10%) |
Jul 28, 2016 | 31.66 | 31.73 | 31.30 | 31.43 | 448,666 | -0.18(-0.57%) |
Jul 27, 2016 | 31.39 | 31.65 | 31.30 | 31.61 | 860,127 | -0.05(-0.16%) |
Jul 26, 2016 | 31.55 | 31.70 | 31.51 | 31.66 | 1,227,530 | +0.14(+0.44%) |
Jul 25, 2016 | 31.57 | 31.61 | 31.38 | 31.52 | 602,859 | -0.17(-0.54%) |
Jul 22, 2016 | 31.80 | 31.84 | 31.56 | 31.69 | 535,620 | +0.13(+0.41%) |
Jul 21, 2016 | 31.78 | 31.80 | 31.51 | 31.56 | 664,431 | -0.54(-1.68%) |
Jul 20, 2016 | 32.03 | 32.20 | 31.95 | 32.10 | 448,997 | +0.31(+0.98%) |
Jul 19, 2016 | 31.78 | 31.83 | 31.69 | 31.79 | 737,537 | -0.46(-1.43%) |
Jul 18, 2016 | 32.03 | 32.32 | 31.95 | 32.25 | 528,836 | -0.25(-0.77%) |
Jul 15, 2016 | 32.38 | 32.54 | 32.29 | 32.50 | 929,203 | +0.10(+0.31%) |
Jul 14, 2016 | 32.41 | 32.47 | 32.27 | 32.40 | 459,260 | +0.09(+0.28%) |
Jul 13, 2016 | 32.40 | 32.46 | 32.27 | 32.31 | 314,994 | +0.01(+0.03%) |
Jul 12, 2016 | 32.40 | 32.54 | 32.26 | 32.30 | 898,740 | -0.29(-0.89%) |
Jul 11, 2016 | 32.57 | 32.76 | 32.51 | 32.59 | 571,757 | +0.23(+0.71%) |
Jul 08, 2016 | 32.56 | 32.34 | 32.36 | 673,802 | +0.02(+0.06%) | |
Jul 07, 2016 | 32.35 | 32.57 | 32.14 | 32.34 | 363,919 | +0.17(+0.53%) |
Jul 05, 2016 | 32.49 | 32.54 | 32.16 | 32.17 | 614,220 | -0.69(-2.10%) |