Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.10 | 30.40 | 30.08 | 30.38 | 2,205 | +0.20(+0.65%) |
Sep 29, 2016 | 30.39 | 30.39 | 30.11 | 30.18 | 14,565 | -0.27(-0.89%) |
Sep 28, 2016 | 30.54 | 30.54 | 30.39 | 30.46 | 6,877 | +0.20(+0.68%) |
Sep 27, 2016 | 30.08 | 30.34 | 30.01 | 30.25 | 1,515 | +0.23(+0.76%) |
Sep 26, 2016 | 30.15 | 30.15 | 29.94 | 30.02 | 8,114 | -0.13(-0.44%) |
Sep 23, 2016 | 30.24 | 30.29 | 30.06 | 30.16 | 3,294 | -0.12(-0.41%) |
Sep 22, 2016 | 30.40 | 30.47 | 30.25 | 30.28 | 4,533 | +0.08(+0.25%) |
Sep 21, 2016 | 30.01 | 30.20 | 29.81 | 30.20 | 9,168 | +0.39(+1.33%) |
Sep 20, 2016 | 29.90 | 29.99 | 29.69 | 29.81 | 4,579 | +0.11(+0.38%) |
Sep 19, 2016 | 29.82 | 29.93 | 29.59 | 29.70 | 2,975 | +0.09(+0.31%) |
Sep 16, 2016 | 29.70 | 29.70 | 29.38 | 29.60 | 4,676 | +0.00(+0.00%) |
Sep 15, 2016 | 29.31 | 29.60 | 29.30 | 29.60 | 1,645 | +0.58(+2.00%) |
Sep 14, 2016 | 29.17 | 29.17 | 29.01 | 29.02 | 1,127 | +0.04(+0.14%) |
Sep 13, 2016 | 29.05 | 29.05 | 28.98 | 28.98 | 444 | -0.35(-1.19%) |
Sep 12, 2016 | 28.95 | 29.33 | 28.85 | 29.33 | 3,309 | +0.42(+1.46%) |
Sep 09, 2016 | 29.17 | 29.18 | 28.89 | 28.91 | 10,017 | -0.58(-1.95%) |
Sep 08, 2016 | 29.62 | 29.62 | 29.23 | 29.49 | 7,755 | +0.00(+0.00%) |
Sep 07, 2016 | 29.45 | 29.48 | 29.14 | 29.48 | 22,538 | +0.23(+0.78%) |
Sep 06, 2016 | 28.86 | 29.26 | 28.86 | 29.26 | 5,752 | +0.58(+2.01%) |
Sep 02, 2016 | 28.59 | 28.68 | 28.68 | 28.68 | 3,718 | +0.42(+1.49%) |
Sep 01, 2016 | 28.39 | 28.47 | 28.17 | 28.26 | 1,409 | -0.07(-0.26%) |
Aug 31, 2016 | 28.41 | 28.41 | 28.12 | 28.33 | 1,514 | +0.00(+0.00%) |
Aug 30, 2016 | 28.32 | 28.51 | 28.27 | 28.33 | 2,534 | +0.03(+0.10%) |
Aug 29, 2016 | 28.32 | 28.32 | 28.24 | 28.30 | 2,460 | +0.20(+0.70%) |
Aug 26, 2016 | 28.11 | 28.33 | 28.03 | 28.10 | 2,283 | -0.08(-0.29%) |
Aug 25, 2016 | 28.14 | 28.19 | 28.11 | 28.19 | 981 | +0.11(+0.38%) |
Aug 24, 2016 | 28.08 | 28.08 | 28.08 | 28.08 | 1,943 | -0.05(-0.19%) |
Aug 23, 2016 | 28.06 | 28.13 | 28.06 | 28.13 | 1,208 | +0.15(+0.55%) |
Aug 22, 2016 | 28.06 | 28.09 | 27.98 | 27.98 | 4,011 | +0.11(+0.40%) |
Aug 19, 2016 | 27.89 | 28.01 | 27.86 | 27.87 | 3,409 | -0.12(-0.42%) |
Aug 18, 2016 | 27.72 | 27.99 | 27.72 | 27.99 | 4,462 | +0.22(+0.79%) |
Aug 17, 2016 | 27.91 | 27.91 | 27.58 | 27.77 | 990 | -0.21(-0.75%) |
Aug 16, 2016 | 28.20 | 28.20 | 27.98 | 27.98 | 2,479 | -0.28(-1.00%) |
Aug 15, 2016 | 28.15 | 28.26 | 28.05 | 28.26 | 4,785 | +0.19(+0.68%) |
Aug 12, 2016 | 27.99 | 28.07 | 27.99 | 28.07 | 2,754 | -0.10(-0.36%) |
Aug 11, 2016 | 28.15 | 28.18 | 28.10 | 28.17 | 2,465 | +0.12(+0.43%) |
Aug 10, 2016 | 28.01 | 28.07 | 28.01 | 28.05 | 4,312 | +0.19(+0.69%) |
Aug 09, 2016 | 27.62 | 27.93 | 27.62 | 27.86 | 2,369 | +0.41(+1.50%) |
Aug 08, 2016 | 27.57 | 27.57 | 27.38 | 27.45 | 1,942 | -0.03(-0.10%) |
Aug 05, 2016 | 27.54 | 27.54 | 27.43 | 27.47 | 1,246 | -0.03(-0.09%) |
Aug 04, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 434 | +0.19(+0.70%) |
Aug 03, 2016 | 27.14 | 27.36 | 27.13 | 27.31 | 1,705 | +0.05(+0.20%) |
Aug 02, 2016 | 27.51 | 27.51 | 27.25 | 27.25 | 1,846 | -0.27(-0.96%) |
Aug 01, 2016 | 27.52 | 27.52 | 27.52 | 27.52 | 704 | -0.09(-0.33%) |
Jul 29, 2016 | 27.26 | 27.61 | 27.26 | 27.61 | 740 | +0.18(+0.64%) |
Jul 28, 2016 | 27.53 | 27.53 | 27.43 | 27.43 | 1,170 | -0.10(-0.38%) |
Jul 27, 2016 | 27.54 | 27.59 | 27.54 | 27.54 | 748 | +0.01(+0.03%) |
Jul 26, 2016 | 27.41 | 27.73 | 27.41 | 27.53 | 6,606 | +0.15(+0.53%) |
Jul 25, 2016 | 27.57 | 27.57 | 27.17 | 27.38 | 9,013 | -0.44(-1.58%) |
Jul 22, 2016 | 27.84 | 28.22 | 27.40 | 27.82 | 60,122 | -0.03(-0.10%) |
Jul 21, 2016 | 28.04 | 28.04 | 27.78 | 27.85 | 4,717 | -0.24(-0.85%) |
Jul 20, 2016 | 28.25 | 28.25 | 27.92 | 28.09 | 8,061 | +0.00(+0.01%) |
Jul 19, 2016 | 27.78 | 28.31 | 27.78 | 28.08 | 33,773 | +0.33(+1.21%) |
Jul 18, 2016 | 27.46 | 27.81 | 27.35 | 27.75 | 24,070 | +0.46(+1.67%) |
Jul 15, 2016 | 27.60 | 27.60 | 27.16 | 27.29 | 8,847 | -0.25(-0.90%) |
Jul 14, 2016 | 27.45 | 27.57 | 27.45 | 27.54 | 3,229 | +0.13(+0.47%) |
Jul 13, 2016 | 27.81 | 27.81 | 27.35 | 27.41 | 5,414 | -0.39(-1.41%) |
Jul 12, 2016 | 27.91 | 27.91 | 27.67 | 27.80 | 8,961 | +0.21(+0.76%) |
Jul 11, 2016 | 27.24 | 27.63 | 27.24 | 27.59 | 7,438 | +0.69(+2.58%) |
Jul 08, 2016 | 26.83 | 26.90 | 26.83 | 26.90 | 534 | +0.40(+1.52%) |
Jul 07, 2016 | 26.47 | 26.50 | 26.47 | 26.50 | 689 | +0.27(+1.05%) |
Jul 06, 2016 | 26.07 | 26.23 | 26.07 | 26.22 | 721 | +0.21(+0.81%) |
Jul 05, 2016 | 26.23 | 26.23 | 26.01 | 26.01 | 668 | +0.05(+0.21%) |
Jun 30, 2016 | 25.62 | 25.96 | 25.96 | 25.96 | 546 | +0.34(+1.32%) |
Jun 29, 2016 | 25.57 | 25.65 | 25.52 | 25.62 | 918 | +0.64(+2.56%) |
Jun 28, 2016 | 23.62 | 25.09 | 23.62 | 24.98 | 818 | +0.13(+0.52%) |