Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.10 | 31.75 | 30.85 | 31.60 | 223,748 | +0.54(+1.75%) |
Sep 29, 2016 | 31.49 | 31.55 | 31.01 | 31.06 | 157,428 | -0.41(-1.29%) |
Sep 28, 2016 | 31.24 | 31.47 | 30.97 | 31.47 | 204,688 | +0.31(+0.99%) |
Sep 27, 2016 | 31.09 | 31.39 | 30.47 | 31.16 | 222,934 | -0.28(-0.89%) |
Sep 26, 2016 | 32.00 | 32.00 | 31.42 | 31.44 | 117,993 | -0.71(-2.22%) |
Sep 23, 2016 | 31.82 | 32.36 | 31.79 | 32.15 | 218,089 | +0.18(+0.56%) |
Sep 22, 2016 | 31.88 | 31.99 | 31.64 | 31.97 | 280,237 | +0.09(+0.28%) |
Sep 21, 2016 | 31.77 | 31.97 | 31.45 | 31.88 | 163,745 | +0.23(+0.74%) |
Sep 20, 2016 | 31.92 | 32.06 | 31.59 | 31.65 | 225,406 | -0.23(-0.74%) |
Sep 19, 2016 | 31.77 | 32.07 | 31.51 | 31.88 | 233,073 | +0.05(+0.17%) |
Sep 16, 2016 | 31.78 | 31.92 | 31.30 | 31.83 | 1,269,997 | +0.09(+0.28%) |
Sep 15, 2016 | 31.87 | 32.08 | 31.71 | 31.74 | 218,237 | -0.09(-0.28%) |
Sep 14, 2016 | 32.01 | 32.23 | 31.72 | 31.83 | 200,473 | -0.14(-0.45%) |
Sep 13, 2016 | 31.89 | 32.10 | 31.62 | 31.97 | 151,869 | -0.20(-0.62%) |
Sep 12, 2016 | 32.11 | 32.26 | 31.59 | 32.17 | 197,916 | -0.08(-0.25%) |
Sep 09, 2016 | 32.29 | 32.64 | 32.20 | 32.25 | 338,555 | -0.01(-0.03%) |
Sep 08, 2016 | 32.28 | 32.32 | 32.08 | 32.26 | 155,045 | -0.02(-0.06%) |
Sep 07, 2016 | 31.65 | 32.30 | 31.46 | 32.28 | 276,230 | +0.58(+1.82%) |
Sep 06, 2016 | 31.92 | 31.92 | 31.44 | 31.70 | 263,883 | -0.08(-0.26%) |
Sep 02, 2016 | 31.68 | 31.78 | 31.78 | 31.78 | 186,563 | +0.23(+0.74%) |
Sep 01, 2016 | 31.55 | 31.62 | 31.16 | 31.55 | 256,468 | +0.15(+0.49%) |
Aug 31, 2016 | 31.19 | 31.46 | 30.94 | 31.39 | 269,924 | +0.37(+1.19%) |
Aug 30, 2016 | 30.77 | 31.03 | 30.67 | 31.02 | 88,568 | +0.27(+0.88%) |
Aug 29, 2016 | 30.68 | 30.84 | 30.65 | 30.75 | 108,888 | +0.09(+0.29%) |
Aug 26, 2016 | 30.61 | 30.94 | 30.47 | 30.66 | 100,969 | +0.02(+0.06%) |
Aug 25, 2016 | 30.52 | 30.68 | 30.00 | 30.64 | 124,353 | +0.11(+0.35%) |
Aug 24, 2016 | 30.52 | 30.56 | 30.36 | 30.54 | 64,852 | +0.05(+0.18%) |
Aug 23, 2016 | 30.59 | 30.68 | 30.41 | 30.48 | 144,932 | +0.03(+0.09%) |
Aug 22, 2016 | 30.20 | 30.50 | 30.12 | 30.45 | 68,046 | +0.16(+0.54%) |
Aug 19, 2016 | 30.38 | 30.43 | 29.54 | 30.29 | 116,465 | -0.14(-0.44%) |
Aug 18, 2016 | 30.16 | 30.44 | 30.15 | 30.43 | 99,873 | +0.26(+0.87%) |
Aug 17, 2016 | 30.19 | 30.47 | 30.09 | 30.17 | 77,403 | -0.03(-0.09%) |
Aug 16, 2016 | 30.13 | 30.28 | 29.94 | 30.19 | 75,804 | +0.01(+0.03%) |
Aug 15, 2016 | 29.91 | 30.31 | 29.91 | 30.18 | 87,211 | +0.21(+0.69%) |
Aug 12, 2016 | 29.97 | 30.00 | 29.74 | 29.98 | 77,448 | -0.14(-0.45%) |
Aug 11, 2016 | 29.99 | 30.20 | 29.82 | 30.11 | 83,668 | +0.16(+0.54%) |
Aug 10, 2016 | 30.43 | 30.43 | 29.92 | 29.95 | 119,745 | -0.51(-1.69%) |
Aug 09, 2016 | 30.23 | 30.48 | 30.16 | 30.46 | 101,696 | +0.27(+0.90%) |
Aug 08, 2016 | 30.36 | 30.47 | 30.10 | 30.19 | 107,291 | -0.28(-0.92%) |
Aug 05, 2016 | 29.77 | 30.49 | 29.63 | 30.47 | 248,572 | +0.71(+2.39%) |
Aug 04, 2016 | 29.61 | 30.09 | 29.61 | 29.76 | 157,761 | +0.19(+0.64%) |
Aug 03, 2016 | 29.44 | 29.73 | 29.17 | 29.57 | 154,418 | +0.03(+0.09%) |
Aug 02, 2016 | 29.60 | 29.70 | 29.41 | 29.54 | 125,808 | -0.13(-0.43%) |
Aug 01, 2016 | 29.82 | 30.02 | 29.59 | 29.67 | 145,099 | -0.23(-0.75%) |
Jul 29, 2016 | 30.12 | 30.30 | 29.87 | 29.90 | 211,167 | -0.22(-0.72%) |
Jul 28, 2016 | 30.30 | 30.34 | 29.94 | 30.11 | 173,028 | -0.23(-0.77%) |
Jul 27, 2016 | 29.76 | 30.42 | 29.64 | 30.35 | 393,571 | +0.56(+1.88%) |
Jul 26, 2016 | 29.35 | 29.87 | 29.20 | 29.79 | 288,965 | +0.41(+1.38%) |
Jul 25, 2016 | 28.90 | 29.50 | 28.90 | 29.38 | 302,412 | +0.60(+2.07%) |
Jul 22, 2016 | 27.88 | 28.81 | 27.76 | 28.79 | 217,966 | +1.31(+4.76%) |
Jul 21, 2016 | 27.43 | 27.74 | 27.32 | 27.48 | 108,179 | +0.03(+0.10%) |
Jul 20, 2016 | 27.56 | 27.68 | 27.32 | 27.45 | 68,247 | -0.10(-0.36%) |
Jul 19, 2016 | 27.71 | 27.83 | 27.44 | 27.55 | 158,883 | -0.19(-0.68%) |
Jul 18, 2016 | 28.15 | 28.16 | 27.73 | 27.74 | 109,181 | -0.40(-1.41%) |
Jul 15, 2016 | 27.98 | 28.24 | 27.77 | 28.14 | 196,648 | +0.32(+1.13%) |
Jul 14, 2016 | 27.86 | 27.88 | 27.54 | 27.82 | 160,102 | +0.30(+1.08%) |
Jul 13, 2016 | 27.52 | 27.64 | 27.40 | 27.52 | 168,708 | +0.01(+0.03%) |
Jul 12, 2016 | 27.09 | 27.73 | 27.09 | 27.52 | 169,155 | +0.39(+1.43%) |
Jul 11, 2016 | 26.79 | 27.15 | 26.73 | 27.13 | 132,840 | +0.46(+1.72%) |
Jul 08, 2016 | 26.65 | 26.87 | 26.57 | 26.67 | 149,072 | +0.35(+1.34%) |
Jul 07, 2016 | 26.26 | 26.52 | 26.15 | 26.32 | 104,599 | +0.09(+0.34%) |
Jul 05, 2016 | 26.51 | 26.51 | 26.15 | 26.23 | 109,402 | -0.32(-1.22%) |