Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.24 | 26.27 | 25.97 | 26.10 | 527,774 | +0.05(+0.21%) |
Sep 29, 2016 | 26.35 | 26.42 | 26.03 | 26.04 | 413,407 | -0.31(-1.16%) |
Sep 28, 2016 | 26.46 | 26.76 | 26.03 | 26.35 | 576,738 | -0.11(-0.43%) |
Sep 27, 2016 | 26.58 | 26.60 | 26.31 | 26.46 | 647,084 | -0.18(-0.68%) |
Sep 26, 2016 | 26.74 | 27.01 | 26.34 | 26.64 | 913,562 | -0.31(-1.15%) |
Sep 23, 2016 | 27.86 | 28.00 | 26.89 | 26.95 | 1,239,875 | -0.97(-3.46%) |
Sep 22, 2016 | 27.82 | 28.01 | 25.88 | 27.92 | 2,439,189 | -1.41(-4.82%) |
Sep 21, 2016 | 29.24 | 29.61 | 28.94 | 29.34 | 914,913 | +0.00(+0.00%) |
Sep 20, 2016 | 30.62 | 30.77 | 29.14 | 29.34 | 1,342,406 | -2.84(-8.82%) |
Sep 19, 2016 | 31.87 | 32.41 | 31.80 | 32.17 | 281,620 | +0.31(+0.97%) |
Sep 16, 2016 | 32.01 | 32.20 | 31.60 | 31.86 | 398,277 | -0.19(-0.60%) |
Sep 15, 2016 | 31.56 | 32.12 | 31.45 | 32.06 | 185,002 | +0.47(+1.50%) |
Sep 14, 2016 | 31.53 | 31.76 | 31.38 | 31.58 | 300,901 | -0.01(-0.03%) |
Sep 13, 2016 | 31.76 | 32.05 | 31.03 | 31.59 | 319,601 | -0.52(-1.62%) |
Sep 12, 2016 | 31.21 | 32.13 | 31.03 | 32.11 | 260,458 | +0.50(+1.59%) |
Sep 09, 2016 | 32.42 | 32.76 | 31.59 | 31.61 | 353,810 | -1.16(-3.54%) |
Sep 08, 2016 | 32.87 | 32.89 | 32.51 | 32.77 | 231,636 | -0.21(-0.64%) |
Sep 07, 2016 | 32.66 | 32.98 | 32.50 | 32.98 | 348,534 | +0.33(+1.01%) |
Sep 06, 2016 | 32.84 | 32.88 | 32.33 | 32.65 | 225,569 | -0.15(-0.45%) |
Sep 02, 2016 | 32.69 | 32.79 | 32.79 | 32.79 | 427,739 | +0.32(+0.98%) |
Sep 01, 2016 | 33.04 | 33.17 | 32.15 | 32.47 | 532,989 | -0.44(-1.33%) |
Aug 31, 2016 | 32.68 | 33.03 | 32.55 | 32.91 | 349,763 | +0.27(+0.84%) |
Aug 30, 2016 | 32.69 | 32.88 | 32.59 | 32.64 | 367,065 | -0.01(-0.03%) |
Aug 29, 2016 | 32.87 | 32.98 | 32.61 | 32.65 | 314,289 | -0.07(-0.22%) |
Aug 26, 2016 | 32.54 | 33.11 | 32.42 | 32.72 | 415,097 | +0.22(+0.67%) |
Aug 25, 2016 | 32.22 | 32.57 | 31.90 | 32.50 | 263,064 | +0.19(+0.59%) |
Aug 24, 2016 | 32.11 | 32.36 | 32.07 | 32.31 | 348,619 | +0.09(+0.28%) |
Aug 23, 2016 | 31.79 | 32.32 | 31.77 | 32.22 | 283,744 | +0.54(+1.72%) |
Aug 22, 2016 | 31.40 | 31.73 | 31.28 | 31.68 | 253,232 | +0.13(+0.40%) |
Aug 19, 2016 | 31.13 | 31.60 | 30.11 | 31.55 | 374,611 | +0.37(+1.19%) |
Aug 18, 2016 | 30.72 | 31.20 | 30.62 | 31.18 | 247,683 | +0.50(+1.63%) |
Aug 17, 2016 | 30.61 | 30.80 | 30.40 | 30.68 | 290,302 | +0.08(+0.27%) |
Aug 16, 2016 | 30.65 | 30.99 | 30.56 | 30.60 | 333,930 | -0.05(-0.15%) |
Aug 15, 2016 | 30.25 | 30.72 | 30.10 | 30.64 | 215,921 | +0.35(+1.17%) |
Aug 12, 2016 | 30.12 | 30.44 | 30.11 | 30.29 | 236,980 | +0.12(+0.39%) |
Aug 11, 2016 | 30.09 | 30.35 | 30.09 | 30.17 | 307,120 | +0.08(+0.27%) |
Aug 10, 2016 | 30.50 | 30.56 | 28.17 | 30.09 | 220,271 | -0.34(-1.10%) |
Aug 09, 2016 | 30.35 | 30.66 | 28.17 | 30.42 | 349,700 | -0.08(-0.27%) |
Aug 08, 2016 | 30.51 | 30.59 | 30.27 | 30.50 | 246,050 | -0.02(-0.06%) |
Aug 05, 2016 | 29.87 | 30.58 | 29.79 | 30.52 | 381,042 | +0.81(+2.72%) |
Aug 04, 2016 | 29.29 | 29.81 | 29.29 | 29.71 | 312,971 | +0.51(+1.74%) |
Aug 03, 2016 | 29.41 | 29.52 | 29.00 | 29.21 | 488,731 | -0.15(-0.53%) |
Aug 02, 2016 | 29.52 | 29.57 | 29.26 | 29.36 | 432,669 | -0.15(-0.49%) |
Aug 01, 2016 | 29.81 | 29.90 | 29.47 | 29.51 | 412,636 | -0.25(-0.85%) |
Jul 29, 2016 | 29.77 | 30.06 | 29.62 | 29.76 | 400,154 | +0.02(+0.06%) |
Jul 28, 2016 | 29.84 | 30.00 | 29.71 | 29.74 | 278,603 | -0.11(-0.37%) |
Jul 27, 2016 | 29.84 | 30.08 | 29.71 | 29.85 | 205,932 | -0.02(-0.06%) |
Jul 26, 2016 | 29.61 | 29.91 | 29.48 | 29.87 | 223,131 | +0.26(+0.89%) |
Jul 25, 2016 | 29.48 | 29.81 | 29.48 | 29.61 | 333,812 | +0.08(+0.28%) |
Jul 22, 2016 | 28.99 | 29.70 | 28.95 | 29.52 | 529,066 | +0.64(+2.23%) |
Jul 21, 2016 | 29.18 | 29.37 | 28.82 | 28.88 | 268,197 | -0.45(-1.52%) |
Jul 20, 2016 | 28.99 | 29.45 | 28.88 | 29.32 | 227,844 | +0.39(+1.35%) |
Jul 19, 2016 | 28.84 | 29.02 | 28.78 | 28.93 | 254,329 | -0.05(-0.16%) |
Jul 18, 2016 | 29.12 | 29.18 | 28.80 | 28.98 | 234,936 | -0.02(-0.06%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.66 | 29.00 | 396,667 | +0.01(+0.03%) |
Jul 14, 2016 | 29.34 | 29.45 | 28.59 | 28.99 | 288,977 | -0.05(-0.19%) |
Jul 13, 2016 | 29.14 | 29.33 | 28.92 | 29.04 | 383,526 | +0.02(+0.06%) |
Jul 12, 2016 | 28.59 | 29.31 | 28.41 | 29.02 | 494,062 | +0.72(+2.53%) |
Jul 11, 2016 | 28.20 | 28.44 | 27.95 | 28.31 | 421,755 | +0.21(+0.74%) |
Jul 08, 2016 | 27.58 | 28.32 | 27.28 | 28.10 | 391,538 | +0.82(+3.00%) |
Jul 07, 2016 | 27.53 | 27.80 | 27.00 | 27.28 | 183,565 | +0.13(+0.47%) |
Jul 05, 2016 | 27.17 | 27.28 | 26.88 | 27.15 | 508,567 | -0.08(-0.30%) |