Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.41 | 30.95 | 30.19 | 30.71 | 944,296 | +0.37(+1.22%) |
Sep 29, 2016 | 30.97 | 31.09 | 30.34 | 30.34 | 380,658 | -0.65(-2.10%) |
Sep 28, 2016 | 30.50 | 31.00 | 30.38 | 30.99 | 647,352 | +0.62(+2.04%) |
Sep 27, 2016 | 29.65 | 30.38 | 29.55 | 30.37 | 720,941 | +0.75(+2.53%) |
Sep 26, 2016 | 29.67 | 29.81 | 29.20 | 29.62 | 805,527 | -0.20(-0.67%) |
Sep 23, 2016 | 30.73 | 30.86 | 29.78 | 29.82 | 642,849 | -0.92(-2.99%) |
Sep 22, 2016 | 30.98 | 31.00 | 30.39 | 30.74 | 620,871 | +0.09(+0.29%) |
Sep 21, 2016 | 29.84 | 30.68 | 29.72 | 30.65 | 684,917 | +0.90(+3.03%) |
Sep 20, 2016 | 29.94 | 30.13 | 29.38 | 29.75 | 538,897 | -0.09(-0.30%) |
Sep 19, 2016 | 30.27 | 30.56 | 29.65 | 29.84 | 557,726 | -0.16(-0.53%) |
Sep 16, 2016 | 29.79 | 30.05 | 29.65 | 30.00 | 1,986,482 | +0.08(+0.27%) |
Sep 15, 2016 | 29.40 | 29.97 | 29.40 | 29.92 | 628,982 | +0.31(+1.05%) |
Sep 14, 2016 | 29.28 | 29.98 | 29.10 | 29.61 | 392,598 | +0.22(+0.75%) |
Sep 13, 2016 | 30.07 | 30.30 | 29.24 | 29.39 | 846,526 | -1.06(-3.48%) |
Sep 12, 2016 | 29.70 | 30.45 | 29.53 | 30.45 | 690,349 | +0.47(+1.57%) |
Sep 09, 2016 | 30.46 | 30.60 | 29.89 | 29.98 | 967,354 | -0.88(-2.85%) |
Sep 08, 2016 | 31.01 | 31.01 | 30.54 | 30.86 | 890,603 | -0.31(-0.99%) |
Sep 07, 2016 | 31.50 | 31.65 | 31.16 | 31.17 | 493,857 | -0.34(-1.08%) |
Sep 06, 2016 | 31.42 | 31.88 | 31.32 | 31.51 | 1,095,248 | +0.10(+0.32%) |
Sep 02, 2016 | 30.95 | 31.41 | 31.41 | 31.41 | 577,000 | +0.68(+2.21%) |
Sep 01, 2016 | 30.39 | 30.74 | 30.03 | 30.73 | 1,042,580 | +0.19(+0.62%) |
Aug 31, 2016 | 30.56 | 30.73 | 30.20 | 30.54 | 800,592 | -0.33(-1.07%) |
Aug 30, 2016 | 31.19 | 31.43 | 30.79 | 30.87 | 642,365 | -0.37(-1.18%) |
Aug 29, 2016 | 31.15 | 31.33 | 30.93 | 31.24 | 502,319 | +0.10(+0.32%) |
Aug 26, 2016 | 31.24 | 31.24 | 30.72 | 31.14 | 646,299 | -0.06(-0.19%) |
Aug 25, 2016 | 30.92 | 31.26 | 30.64 | 31.20 | 609,429 | +0.25(+0.81%) |
Aug 24, 2016 | 31.10 | 31.36 | 30.85 | 30.95 | 553,386 | -0.25(-0.80%) |
Aug 23, 2016 | 31.14 | 31.33 | 30.95 | 31.20 | 607,543 | +0.33(+1.07%) |
Aug 22, 2016 | 30.32 | 31.10 | 30.32 | 30.87 | 956,599 | +0.33(+1.08%) |
Aug 19, 2016 | 30.00 | 30.60 | 29.86 | 30.54 | 839,908 | +0.44(+1.46%) |
Aug 18, 2016 | 29.99 | 30.10 | 29.29 | 30.10 | 1,008,024 | +0.05(+0.17%) |
Aug 17, 2016 | 29.85 | 30.23 | 29.71 | 30.05 | 704,927 | +0.09(+0.30%) |
Aug 16, 2016 | 30.23 | 30.23 | 29.75 | 29.96 | 905,154 | -0.32(-1.06%) |
Aug 15, 2016 | 30.46 | 30.81 | 30.20 | 30.28 | 609,151 | -0.19(-0.62%) |
Aug 12, 2016 | 30.71 | 30.91 | 30.30 | 30.47 | 583,476 | -0.32(-1.04%) |
Aug 11, 2016 | 30.26 | 31.04 | 30.05 | 30.79 | 1,048,078 | +0.74(+2.46%) |
Aug 10, 2016 | 30.48 | 30.86 | 29.77 | 30.05 | 1,173,557 | -0.90(-2.91%) |
Aug 09, 2016 | 30.67 | 31.39 | 30.39 | 30.95 | 833,792 | +0.21(+0.68%) |
Aug 08, 2016 | 30.11 | 31.07 | 29.79 | 30.74 | 1,533,787 | +0.60(+1.99%) |
Aug 05, 2016 | 28.42 | 30.14 | 28.42 | 30.14 | 1,447,813 | +1.87(+6.61%) |
Aug 04, 2016 | 28.39 | 28.74 | 27.78 | 28.27 | 1,342,250 | -0.13(-0.46%) |
Aug 03, 2016 | 27.60 | 29.46 | 26.80 | 28.40 | 1,913,272 | -0.58(-2.00%) |
Aug 02, 2016 | 30.35 | 30.35 | 28.72 | 28.98 | 1,369,736 | -1.05(-3.50%) |
Aug 01, 2016 | 30.44 | 30.60 | 29.80 | 30.03 | 1,046,116 | -0.21(-0.69%) |
Jul 29, 2016 | 29.56 | 30.31 | 28.95 | 30.24 | 1,326,988 | +0.62(+2.09%) |
Jul 28, 2016 | 28.19 | 29.76 | 28.18 | 29.62 | 1,011,655 | +1.57(+5.60%) |
Jul 27, 2016 | 28.60 | 28.80 | 28.01 | 28.05 | 697,842 | +0.00(+0.00%) |
Jul 26, 2016 | 27.97 | 28.26 | 27.83 | 28.05 | 543,247 | +0.01(+0.04%) |
Jul 25, 2016 | 28.31 | 28.33 | 27.88 | 28.04 | 978,480 | -0.12(-0.43%) |
Jul 22, 2016 | 28.18 | 28.25 | 27.70 | 28.16 | 1,408,189 | +0.09(+0.32%) |
Jul 21, 2016 | 28.96 | 29.04 | 27.81 | 28.07 | 739,574 | -0.91(-3.14%) |
Jul 20, 2016 | 28.24 | 29.18 | 28.24 | 28.98 | 886,732 | +0.76(+2.69%) |
Jul 19, 2016 | 28.46 | 28.89 | 28.07 | 28.22 | 575,427 | -0.54(-1.88%) |
Jul 18, 2016 | 28.88 | 29.12 | 28.71 | 28.76 | 500,857 | -0.02(-0.07%) |
Jul 15, 2016 | 29.05 | 29.17 | 28.61 | 28.78 | 616,746 | -0.01(-0.03%) |
Jul 14, 2016 | 29.47 | 29.59 | 28.71 | 28.79 | 1,701,855 | -0.37(-1.27%) |
Jul 13, 2016 | 29.30 | 29.76 | 29.10 | 29.16 | 579,024 | -0.18(-0.61%) |
Jul 12, 2016 | 28.83 | 29.50 | 28.75 | 29.34 | 714,203 | +0.76(+2.66%) |
Jul 11, 2016 | 28.50 | 28.83 | 28.22 | 28.58 | 528,707 | +0.40(+1.42%) |
Jul 08, 2016 | 27.25 | 28.23 | 27.14 | 28.18 | 1,307,973 | +1.04(+3.83%) |
Jul 07, 2016 | 26.76 | 27.34 | 26.73 | 27.14 | 911,044 | +0.52(+1.95%) |
Jul 06, 2016 | 26.46 | 27.17 | 26.32 | 26.62 | 684,385 | +0.02(+0.08%) |
Jul 05, 2016 | 26.50 | 26.67 | 26.29 | 26.60 | 423,756 | -0.20(-0.75%) |