Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.07 | 33.07 | 32.57 | 32.61 | 315,322 | -0.36(-1.09%) |
Sep 29, 2016 | 33.10 | 33.12 | 32.70 | 32.97 | 107,757 | -0.19(-0.57%) |
Sep 28, 2016 | 32.93 | 33.16 | 32.71 | 33.16 | 198,403 | +0.15(+0.46%) |
Sep 27, 2016 | 33.42 | 33.42 | 32.88 | 33.01 | 229,386 | -0.33(-0.99%) |
Sep 26, 2016 | 33.10 | 33.47 | 33.10 | 33.34 | 130,364 | +0.11(+0.32%) |
Sep 23, 2016 | 33.07 | 33.35 | 32.70 | 33.23 | 135,255 | +0.14(+0.41%) |
Sep 22, 2016 | 32.75 | 33.32 | 32.71 | 33.10 | 204,953 | +0.65(+1.99%) |
Sep 21, 2016 | 32.21 | 32.72 | 31.69 | 32.45 | 216,628 | +0.39(+1.22%) |
Sep 20, 2016 | 32.17 | 32.26 | 31.98 | 32.06 | 145,786 | +0.03(+0.09%) |
Sep 19, 2016 | 31.81 | 32.07 | 31.57 | 32.03 | 118,755 | +0.23(+0.71%) |
Sep 16, 2016 | 31.62 | 31.89 | 31.48 | 31.80 | 200,716 | +0.11(+0.33%) |
Sep 15, 2016 | 31.62 | 31.75 | 31.50 | 31.70 | 99,517 | +0.08(+0.26%) |
Sep 14, 2016 | 31.77 | 31.95 | 31.62 | 31.62 | 138,650 | -0.05(-0.14%) |
Sep 13, 2016 | 32.45 | 33.07 | 31.65 | 31.66 | 350,252 | -0.60(-1.86%) |
Sep 12, 2016 | 31.92 | 32.39 | 31.77 | 32.26 | 380,944 | +0.22(+0.70%) |
Sep 09, 2016 | 32.93 | 32.93 | 32.03 | 32.04 | 267,370 | -1.32(-3.94%) |
Sep 08, 2016 | 33.69 | 33.87 | 33.23 | 33.35 | 88,075 | -0.60(-1.76%) |
Sep 07, 2016 | 33.74 | 34.00 | 33.47 | 33.95 | 264,194 | +0.22(+0.64%) |
Sep 06, 2016 | 33.21 | 33.74 | 32.92 | 33.74 | 211,681 | +0.46(+1.39%) |
Sep 02, 2016 | 33.00 | 33.27 | 33.27 | 33.27 | 170,068 | +0.36(+1.09%) |
Sep 01, 2016 | 33.01 | 33.14 | 32.79 | 32.91 | 118,395 | -0.19(-0.59%) |
Aug 31, 2016 | 33.20 | 33.37 | 32.84 | 33.11 | 330,638 | -0.01(-0.02%) |
Aug 30, 2016 | 33.42 | 33.42 | 32.86 | 33.11 | 292,111 | -0.19(-0.56%) |
Aug 29, 2016 | 32.95 | 33.48 | 32.95 | 33.30 | 108,576 | +0.27(+0.81%) |
Aug 26, 2016 | 33.31 | 33.54 | 32.71 | 33.03 | 151,172 | -0.32(-0.96%) |
Aug 25, 2016 | 33.28 | 33.51 | 33.13 | 33.35 | 146,544 | +0.13(+0.38%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.00 | 33.23 | 145,693 | -0.08(-0.25%) |
Aug 23, 2016 | 33.56 | 33.59 | 33.29 | 33.31 | 101,681 | -0.05(-0.16%) |
Aug 22, 2016 | 33.23 | 33.59 | 33.04 | 33.36 | 84,501 | +0.19(+0.56%) |
Aug 19, 2016 | 33.17 | 33.36 | 32.98 | 33.17 | 217,436 | -0.18(-0.54%) |
Aug 18, 2016 | 33.44 | 33.58 | 33.23 | 33.35 | 178,795 | -0.04(-0.11%) |
Aug 17, 2016 | 33.17 | 33.40 | 32.92 | 33.39 | 266,725 | +0.13(+0.38%) |
Aug 16, 2016 | 33.35 | 33.59 | 33.07 | 33.26 | 139,816 | -0.25(-0.74%) |
Aug 15, 2016 | 33.91 | 33.98 | 33.47 | 33.51 | 322,356 | -0.43(-1.26%) |
Aug 12, 2016 | 34.03 | 34.39 | 33.88 | 33.94 | 122,501 | +0.05(+0.15%) |
Aug 11, 2016 | 34.41 | 34.41 | 33.82 | 33.88 | 374,550 | -0.46(-1.33%) |
Aug 10, 2016 | 34.13 | 34.53 | 34.06 | 34.34 | 313,777 | +0.15(+0.44%) |
Aug 09, 2016 | 33.84 | 34.26 | 33.60 | 34.19 | 247,483 | +0.28(+0.84%) |
Aug 08, 2016 | 33.65 | 34.01 | 33.64 | 33.91 | 200,246 | +0.16(+0.49%) |
Aug 05, 2016 | 33.65 | 33.87 | 33.62 | 33.74 | 222,046 | +0.00(+0.00%) |
Aug 04, 2016 | 33.59 | 34.24 | 33.54 | 33.74 | 174,361 | +0.02(+0.07%) |
Aug 03, 2016 | 34.00 | 34.03 | 33.62 | 33.72 | 209,793 | -0.25(-0.75%) |
Aug 02, 2016 | 34.21 | 34.31 | 33.60 | 33.97 | 374,166 | -0.34(-1.00%) |
Aug 01, 2016 | 34.30 | 34.39 | 34.03 | 34.32 | 233,761 | +0.03(+0.09%) |
Jul 29, 2016 | 33.63 | 34.39 | 33.63 | 34.29 | 371,467 | +0.58(+1.71%) |
Jul 28, 2016 | 33.32 | 33.90 | 33.32 | 33.71 | 167,339 | +0.31(+0.94%) |
Jul 27, 2016 | 34.15 | 34.66 | 33.22 | 33.40 | 295,654 | -0.65(-1.91%) |
Jul 26, 2016 | 34.03 | 34.05 | 33.76 | 34.05 | 238,750 | +0.10(+0.31%) |
Jul 25, 2016 | 33.85 | 34.10 | 33.70 | 33.94 | 193,684 | +0.08(+0.24%) |
Jul 22, 2016 | 33.60 | 33.94 | 33.60 | 33.86 | 168,174 | +0.15(+0.44%) |
Jul 21, 2016 | 33.23 | 33.79 | 33.19 | 33.71 | 216,449 | +0.30(+0.89%) |
Jul 20, 2016 | 33.27 | 33.43 | 33.17 | 33.41 | 174,207 | +0.13(+0.40%) |
Jul 19, 2016 | 33.32 | 33.38 | 33.15 | 33.28 | 205,274 | -0.07(-0.22%) |
Jul 18, 2016 | 33.17 | 33.56 | 32.88 | 33.35 | 340,064 | -0.07(-0.20%) |
Jul 15, 2016 | 33.43 | 33.51 | 33.03 | 33.42 | 414,214 | +0.11(+0.34%) |
Jul 14, 2016 | 33.27 | 33.37 | 33.03 | 33.31 | 401,305 | -0.07(-0.22%) |
Jul 13, 2016 | 32.79 | 33.41 | 32.51 | 33.38 | 331,908 | +0.75(+2.29%) |
Jul 12, 2016 | 32.60 | 32.68 | 32.17 | 32.64 | 229,591 | +0.04(+0.14%) |
Jul 11, 2016 | 32.38 | 32.64 | 32.00 | 32.59 | 419,053 | +0.17(+0.53%) |
Jul 08, 2016 | 32.17 | 32.49 | 32.04 | 32.42 | 525,650 | +0.38(+1.19%) |
Jul 07, 2016 | 32.32 | 32.32 | 31.52 | 32.04 | 314,246 | -0.05(-0.16%) |
Jul 06, 2016 | 32.24 | 32.67 | 32.05 | 32.09 | 226,837 | -0.25(-0.79%) |
Jul 05, 2016 | 31.79 | 32.47 | 31.79 | 32.35 | 279,876 | +0.56(+1.76%) |