Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.27 | 31.84 | 31.24 | 31.42 | 56,380 | +0.28(+0.90%) |
Sep 29, 2016 | 31.61 | 31.73 | 30.98 | 31.14 | 70,250 | -0.39(-1.23%) |
Sep 28, 2016 | 31.37 | 31.79 | 31.14 | 31.53 | 78,122 | +0.24(+0.78%) |
Sep 27, 2016 | 31.29 | 31.53 | 31.11 | 31.28 | 57,651 | +0.00(+0.00%) |
Sep 26, 2016 | 31.59 | 31.82 | 31.27 | 31.28 | 29,787 | -0.37(-1.16%) |
Sep 23, 2016 | 31.67 | 31.93 | 31.57 | 31.65 | 45,695 | -0.13(-0.40%) |
Sep 22, 2016 | 31.24 | 31.81 | 31.13 | 31.78 | 117,253 | +0.50(+1.61%) |
Sep 21, 2016 | 31.17 | 31.28 | 30.98 | 31.27 | 138,609 | +0.22(+0.72%) |
Sep 20, 2016 | 31.16 | 31.35 | 30.98 | 31.05 | 35,533 | -0.05(-0.16%) |
Sep 19, 2016 | 30.89 | 31.13 | 30.72 | 31.10 | 62,977 | +0.30(+0.98%) |
Sep 16, 2016 | 30.65 | 30.84 | 30.46 | 30.80 | 71,377 | +0.19(+0.63%) |
Sep 15, 2016 | 30.50 | 30.86 | 30.38 | 30.60 | 55,655 | -0.18(-0.60%) |
Sep 14, 2016 | 30.75 | 30.89 | 30.53 | 30.79 | 62,763 | +0.12(+0.38%) |
Sep 13, 2016 | 30.68 | 30.90 | 30.50 | 30.67 | 72,929 | -0.23(-0.75%) |
Sep 12, 2016 | 30.76 | 30.97 | 30.38 | 30.90 | 82,049 | -0.02(-0.06%) |
Sep 09, 2016 | 31.20 | 31.29 | 30.80 | 30.92 | 108,885 | -0.49(-1.57%) |
Sep 08, 2016 | 31.33 | 31.63 | 31.16 | 31.42 | 99,150 | +0.01(+0.03%) |
Sep 07, 2016 | 31.34 | 31.49 | 31.13 | 31.41 | 59,604 | +0.11(+0.34%) |
Sep 06, 2016 | 31.47 | 31.53 | 31.20 | 31.30 | 69,297 | -0.13(-0.40%) |
Sep 02, 2016 | 31.53 | 31.43 | 31.43 | 31.43 | 45,566 | +0.08(+0.25%) |
Sep 01, 2016 | 31.41 | 31.42 | 31.09 | 31.35 | 29,383 | +0.04(+0.12%) |
Aug 31, 2016 | 31.37 | 31.68 | 31.20 | 31.31 | 48,017 | -0.08(-0.25%) |
Aug 30, 2016 | 31.53 | 31.60 | 31.33 | 31.39 | 40,813 | +0.04(+0.12%) |
Aug 29, 2016 | 31.21 | 31.51 | 31.00 | 31.35 | 115,160 | +0.20(+0.65%) |
Aug 26, 2016 | 31.10 | 31.63 | 30.96 | 31.15 | 59,702 | +0.19(+0.63%) |
Aug 25, 2016 | 30.95 | 31.08 | 30.61 | 30.95 | 33,974 | -0.16(-0.50%) |
Aug 24, 2016 | 31.32 | 31.60 | 30.81 | 31.11 | 33,011 | -0.03(-0.09%) |
Aug 23, 2016 | 31.41 | 31.50 | 31.03 | 31.14 | 53,395 | +0.11(+0.34%) |
Aug 22, 2016 | 30.30 | 31.38 | 30.21 | 31.03 | 115,416 | +0.73(+2.40%) |
Aug 19, 2016 | 30.05 | 30.40 | 30.01 | 30.30 | 106,004 | +0.25(+0.84%) |
Aug 18, 2016 | 30.39 | 30.39 | 29.84 | 30.05 | 63,766 | -0.26(-0.86%) |
Aug 17, 2016 | 31.14 | 31.32 | 30.23 | 30.31 | 122,757 | -1.01(-3.22%) |
Aug 16, 2016 | 31.79 | 31.88 | 31.16 | 31.32 | 173,964 | -0.56(-1.76%) |
Aug 15, 2016 | 32.52 | 32.68 | 31.68 | 31.88 | 81,439 | -0.92(-2.81%) |
Aug 12, 2016 | 32.96 | 33.15 | 32.79 | 32.81 | 60,591 | -0.16(-0.47%) |
Aug 11, 2016 | 32.84 | 32.99 | 32.83 | 32.96 | 52,286 | +0.07(+0.21%) |
Aug 10, 2016 | 32.96 | 32.99 | 32.78 | 32.89 | 47,697 | -0.02(-0.06%) |
Aug 09, 2016 | 32.99 | 32.99 | 32.81 | 32.91 | 49,535 | -0.10(-0.29%) |
Aug 08, 2016 | 33.06 | 33.06 | 32.76 | 33.01 | 26,456 | +0.02(+0.06%) |
Aug 05, 2016 | 32.69 | 33.37 | 32.67 | 32.99 | 31,615 | +0.34(+1.04%) |
Aug 04, 2016 | 32.53 | 32.68 | 32.26 | 32.65 | 33,100 | +0.13(+0.39%) |
Aug 03, 2016 | 32.50 | 32.64 | 32.33 | 32.52 | 21,676 | -0.26(-0.80%) |
Aug 02, 2016 | 32.94 | 33.20 | 32.50 | 32.79 | 111,091 | -0.15(-0.44%) |
Aug 01, 2016 | 32.92 | 32.99 | 32.72 | 32.93 | 40,403 | +0.02(+0.06%) |
Jul 29, 2016 | 32.88 | 33.19 | 32.84 | 32.91 | 124,583 | -0.23(-0.70%) |
Jul 28, 2016 | 33.72 | 33.72 | 32.88 | 33.15 | 93,316 | -0.31(-0.93%) |
Jul 27, 2016 | 33.41 | 33.70 | 33.04 | 33.46 | 73,579 | +0.09(+0.26%) |
Jul 26, 2016 | 33.09 | 33.59 | 33.09 | 33.37 | 90,622 | +0.35(+1.06%) |
Jul 25, 2016 | 33.49 | 33.77 | 32.72 | 33.02 | 102,696 | +0.14(+0.41%) |
Jul 22, 2016 | 33.34 | 33.47 | 32.42 | 32.88 | 40,204 | -0.49(-1.48%) |
Jul 21, 2016 | 33.23 | 33.81 | 33.23 | 33.38 | 347,236 | -0.01(-0.03%) |
Jul 20, 2016 | 32.34 | 33.47 | 32.34 | 33.39 | 34,746 | +0.12(+0.35%) |
Jul 19, 2016 | 33.29 | 33.47 | 33.09 | 33.27 | 67,751 | -0.18(-0.55%) |
Jul 18, 2016 | 33.60 | 33.60 | 33.15 | 33.46 | 69,530 | -0.01(-0.03%) |
Jul 15, 2016 | 33.55 | 33.69 | 32.69 | 33.47 | 178,116 | +0.20(+0.61%) |
Jul 14, 2016 | 32.90 | 33.49 | 32.83 | 33.26 | 156,323 | +0.58(+1.78%) |
Jul 13, 2016 | 33.09 | 33.09 | 32.33 | 32.68 | 64,669 | -0.39(-1.17%) |
Jul 12, 2016 | 33.10 | 33.47 | 32.84 | 33.07 | 129,643 | +0.06(+0.18%) |
Jul 11, 2016 | 32.74 | 33.55 | 32.70 | 33.01 | 61,413 | +0.62(+1.92%) |
Jul 08, 2016 | 31.42 | 32.63 | 31.27 | 32.39 | 79,441 | +1.12(+3.57%) |
Jul 07, 2016 | 30.95 | 31.87 | 30.75 | 31.27 | 64,401 | -0.04(-0.12%) |
Jul 05, 2016 | 32.33 | 32.33 | 30.85 | 31.31 | 69,008 | -0.25(-0.80%) |