Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.80 | 31.07 | 30.80 | 31.02 | 24,439 | +0.24(+0.77%) |
Sep 29, 2016 | 30.98 | 30.98 | 30.77 | 30.79 | 28,750 | -0.01(-0.02%) |
Sep 28, 2016 | 31.05 | 31.05 | 30.75 | 30.79 | 3,505 | -0.15(-0.47%) |
Sep 27, 2016 | 30.70 | 30.94 | 30.65 | 30.94 | 55,703 | +0.36(+1.16%) |
Sep 26, 2016 | 30.64 | 30.64 | 30.53 | 30.58 | 28,206 | -0.26(-0.84%) |
Sep 23, 2016 | 30.98 | 30.98 | 30.84 | 30.84 | 19,584 | -0.16(-0.51%) |
Sep 22, 2016 | 30.96 | 31.02 | 30.87 | 31.00 | 422,234 | +0.22(+0.71%) |
Sep 21, 2016 | 30.56 | 30.78 | 30.45 | 30.78 | 26,659 | +0.36(+1.18%) |
Sep 20, 2016 | 30.57 | 30.57 | 30.39 | 30.42 | 5,541 | -0.00(-0.00%) |
Sep 19, 2016 | 30.49 | 30.62 | 30.41 | 30.42 | 12,756 | -0.05(-0.18%) |
Sep 16, 2016 | 30.41 | 30.48 | 30.35 | 30.48 | 17,258 | -0.06(-0.19%) |
Sep 15, 2016 | 30.37 | 30.56 | 30.37 | 30.54 | 9,186 | +0.38(+1.25%) |
Sep 14, 2016 | 30.27 | 30.27 | 30.05 | 30.16 | 8,634 | +0.04(+0.12%) |
Sep 13, 2016 | 30.19 | 30.31 | 30.00 | 30.12 | 13,716 | -0.39(-1.27%) |
Sep 12, 2016 | 29.73 | 30.51 | 29.73 | 30.51 | 15,179 | +0.56(+1.85%) |
Sep 09, 2016 | 30.57 | 30.63 | 29.95 | 29.95 | 148,104 | -0.83(-2.71%) |
Sep 08, 2016 | 30.82 | 30.82 | 30.76 | 30.79 | 3,754 | -0.13(-0.41%) |
Sep 07, 2016 | 30.94 | 30.94 | 30.82 | 30.91 | 7,861 | +0.03(+0.09%) |
Sep 06, 2016 | 30.88 | 30.89 | 30.76 | 30.89 | 42,766 | +0.11(+0.37%) |
Sep 02, 2016 | 30.78 | 30.77 | 30.77 | 30.77 | 9,227 | +0.06(+0.21%) |
Sep 01, 2016 | 30.76 | 30.76 | 30.68 | 30.71 | 4,381 | +0.08(+0.25%) |
Aug 31, 2016 | 30.75 | 30.75 | 30.48 | 30.63 | 9,966 | -0.05(-0.16%) |
Aug 30, 2016 | 30.73 | 30.82 | 30.67 | 30.68 | 6,437 | -0.11(-0.35%) |
Aug 29, 2016 | 30.83 | 30.83 | 30.77 | 30.79 | 8,999 | +0.13(+0.43%) |
Aug 26, 2016 | 30.75 | 30.86 | 30.60 | 30.65 | 4,112 | +0.02(+0.06%) |
Aug 25, 2016 | 30.71 | 30.80 | 30.59 | 30.64 | 49,105 | -0.02(-0.05%) |
Aug 24, 2016 | 31.07 | 31.07 | 30.63 | 30.65 | 9,346 | -0.33(-1.05%) |
Aug 23, 2016 | 31.00 | 31.04 | 30.98 | 30.98 | 3,359 | +0.10(+0.34%) |
Aug 22, 2016 | 30.78 | 30.87 | 30.78 | 30.87 | 4,473 | +0.06(+0.20%) |
Aug 19, 2016 | 30.77 | 30.90 | 30.73 | 30.81 | 14,571 | +0.06(+0.19%) |
Aug 18, 2016 | 30.75 | 30.76 | 30.73 | 30.75 | 4,288 | +0.14(+0.47%) |
Aug 17, 2016 | 30.59 | 30.61 | 30.44 | 30.61 | 14,234 | -0.01(-0.03%) |
Aug 16, 2016 | 30.79 | 30.79 | 30.62 | 30.62 | 6,323 | -0.22(-0.72%) |
Aug 15, 2016 | 30.60 | 30.89 | 30.60 | 30.84 | 4,811 | +0.25(+0.81%) |
Aug 12, 2016 | 30.51 | 30.59 | 30.51 | 30.59 | 6,716 | +0.07(+0.24%) |
Aug 11, 2016 | 30.41 | 30.55 | 30.41 | 30.52 | 17,513 | +0.22(+0.72%) |
Aug 10, 2016 | 30.35 | 30.35 | 30.27 | 30.30 | 3,910 | -0.13(-0.43%) |
Aug 09, 2016 | 30.47 | 30.51 | 30.43 | 30.44 | 15,718 | +0.08(+0.25%) |
Aug 08, 2016 | 30.40 | 30.48 | 30.36 | 30.36 | 15,063 | -0.11(-0.36%) |
Aug 05, 2016 | 30.38 | 30.52 | 30.38 | 30.47 | 11,036 | +0.25(+0.84%) |
Aug 04, 2016 | 30.28 | 30.28 | 30.19 | 30.21 | 19,582 | +0.04(+0.14%) |
Aug 03, 2016 | 29.97 | 30.18 | 29.95 | 30.17 | 16,928 | +0.10(+0.33%) |
Aug 02, 2016 | 30.47 | 30.47 | 29.87 | 30.07 | 42,450 | -0.33(-1.08%) |
Aug 01, 2016 | 30.35 | 30.51 | 30.35 | 30.40 | 8,454 | +0.09(+0.31%) |
Jul 29, 2016 | 30.38 | 30.38 | 30.28 | 30.30 | 2,838 | -0.19(-0.61%) |
Jul 28, 2016 | 30.44 | 30.49 | 30.31 | 30.49 | 12,433 | +0.09(+0.30%) |
Jul 27, 2016 | 30.49 | 30.49 | 30.33 | 30.40 | 5,413 | -0.01(-0.03%) |
Jul 26, 2016 | 30.24 | 30.45 | 30.20 | 30.41 | 7,707 | +0.23(+0.77%) |
Jul 25, 2016 | 30.10 | 30.18 | 30.09 | 30.18 | 8,342 | +0.10(+0.32%) |
Jul 22, 2016 | 29.92 | 30.11 | 29.91 | 30.08 | 14,595 | +0.18(+0.61%) |
Jul 21, 2016 | 30.04 | 30.07 | 29.84 | 29.90 | 6,520 | -0.09(-0.29%) |
Jul 20, 2016 | 29.86 | 30.05 | 29.69 | 29.99 | 24,049 | +0.30(+1.00%) |
Jul 19, 2016 | 29.70 | 29.76 | 29.66 | 29.69 | 8,751 | -0.18(-0.59%) |
Jul 18, 2016 | 29.78 | 29.93 | 29.78 | 29.87 | 5,635 | +0.10(+0.32%) |
Jul 15, 2016 | 29.84 | 29.84 | 29.69 | 29.77 | 6,881 | -0.02(-0.08%) |
Jul 14, 2016 | 29.79 | 29.82 | 29.75 | 29.79 | 34,749 | +0.18(+0.60%) |
Jul 13, 2016 | 29.76 | 29.76 | 29.61 | 29.62 | 34,235 | -0.05(-0.17%) |
Jul 12, 2016 | 29.60 | 29.73 | 29.59 | 29.67 | 123,637 | +0.30(+1.02%) |
Jul 11, 2016 | 29.34 | 29.48 | 29.34 | 29.37 | 29,678 | +0.17(+0.59%) |
Jul 08, 2016 | 28.90 | 29.23 | 28.68 | 29.19 | 18,963 | +0.51(+1.78%) |
Jul 07, 2016 | 28.73 | 28.74 | 28.62 | 28.68 | 5,024 | +0.20(+0.70%) |
Jul 06, 2016 | 28.06 | 28.48 | 28.06 | 28.48 | 13,953 | +0.26(+0.94%) |
Jul 05, 2016 | 28.38 | 28.38 | 28.19 | 28.22 | 6,375 | -0.37(-1.31%) |