Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.00 | 28.33 | 26.91 | 28.01 | 880,881 | +1.01(+3.74%) |
Sep 29, 2016 | 28.10 | 28.20 | 26.92 | 27.00 | 737,017 | -1.18(-4.19%) |
Sep 28, 2016 | 28.63 | 28.63 | 27.29 | 28.18 | 877,696 | -0.28(-0.98%) |
Sep 27, 2016 | 29.11 | 29.35 | 28.42 | 28.46 | 443,035 | -0.65(-2.23%) |
Sep 26, 2016 | 29.05 | 29.43 | 28.96 | 29.11 | 435,870 | -0.10(-0.34%) |
Sep 23, 2016 | 29.44 | 29.65 | 29.03 | 29.21 | 454,883 | -0.32(-1.08%) |
Sep 22, 2016 | 29.09 | 29.65 | 29.05 | 29.53 | 540,213 | +0.48(+1.65%) |
Sep 21, 2016 | 28.29 | 29.05 | 27.61 | 29.05 | 1,342,711 | +0.71(+2.51%) |
Sep 20, 2016 | 29.43 | 29.43 | 27.85 | 28.34 | 1,223,800 | -0.89(-3.04%) |
Sep 19, 2016 | 31.03 | 31.33 | 29.10 | 29.23 | 1,407,975 | -1.80(-5.80%) |
Sep 16, 2016 | 30.68 | 31.34 | 30.36 | 31.03 | 1,999,159 | +0.42(+1.37%) |
Sep 15, 2016 | 30.82 | 30.91 | 29.81 | 30.61 | 941,790 | -0.15(-0.49%) |
Sep 14, 2016 | 32.05 | 32.38 | 30.54 | 30.76 | 913,032 | -1.09(-3.42%) |
Sep 13, 2016 | 31.57 | 32.03 | 31.41 | 31.85 | 316,397 | -0.12(-0.38%) |
Sep 12, 2016 | 31.51 | 32.05 | 31.25 | 31.97 | 352,155 | +0.22(+0.69%) |
Sep 09, 2016 | 32.50 | 32.74 | 31.72 | 31.75 | 466,659 | -1.01(-3.08%) |
Sep 08, 2016 | 32.62 | 33.00 | 31.94 | 32.76 | 613,586 | +0.02(+0.06%) |
Sep 07, 2016 | 32.53 | 32.87 | 32.26 | 32.74 | 442,680 | +0.20(+0.61%) |
Sep 06, 2016 | 32.45 | 32.56 | 31.61 | 32.54 | 572,215 | +0.38(+1.18%) |
Sep 02, 2016 | 31.59 | 32.16 | 32.16 | 32.16 | 461,100 | +0.78(+2.49%) |
Sep 01, 2016 | 31.28 | 31.61 | 31.02 | 31.38 | 355,723 | +0.09(+0.29%) |
Aug 31, 2016 | 31.55 | 31.55 | 30.59 | 31.29 | 361,785 | -0.29(-0.92%) |
Aug 30, 2016 | 31.91 | 32.24 | 31.50 | 31.58 | 391,833 | -0.45(-1.40%) |
Aug 29, 2016 | 32.28 | 32.31 | 31.96 | 32.03 | 409,362 | -0.09(-0.28%) |
Aug 26, 2016 | 32.06 | 32.23 | 31.45 | 32.12 | 517,531 | -0.03(-0.09%) |
Aug 25, 2016 | 33.20 | 33.30 | 32.07 | 32.15 | 412,627 | -1.17(-3.51%) |
Aug 24, 2016 | 33.41 | 34.25 | 33.17 | 33.32 | 497,245 | -0.20(-0.60%) |
Aug 23, 2016 | 33.65 | 33.99 | 32.98 | 33.52 | 513,337 | -0.07(-0.21%) |
Aug 22, 2016 | 34.55 | 34.55 | 33.52 | 33.59 | 289,059 | -0.92(-2.67%) |
Aug 19, 2016 | 33.72 | 34.80 | 33.67 | 34.51 | 548,132 | +0.50(+1.47%) |
Aug 18, 2016 | 33.65 | 34.16 | 33.44 | 34.01 | 603,685 | +0.47(+1.40%) |
Aug 17, 2016 | 33.75 | 33.87 | 32.86 | 33.54 | 378,513 | -0.26(-0.77%) |
Aug 16, 2016 | 33.73 | 34.29 | 33.61 | 33.80 | 438,318 | -0.21(-0.62%) |
Aug 15, 2016 | 32.80 | 34.03 | 32.54 | 34.01 | 530,522 | +1.35(+4.13%) |
Aug 12, 2016 | 33.70 | 33.70 | 32.44 | 32.66 | 436,583 | -0.87(-2.59%) |
Aug 11, 2016 | 33.28 | 33.84 | 33.02 | 33.53 | 307,448 | +0.24(+0.72%) |
Aug 10, 2016 | 34.50 | 34.75 | 33.08 | 33.29 | 1,393,143 | -3.50(-9.51%) |
Aug 09, 2016 | 36.88 | 37.49 | 36.65 | 36.79 | 626,585 | -0.08(-0.22%) |
Aug 08, 2016 | 37.77 | 37.83 | 36.73 | 36.87 | 316,863 | -0.89(-2.36%) |
Aug 05, 2016 | 37.12 | 38.94 | 37.12 | 37.76 | 424,226 | +0.84(+2.28%) |
Aug 04, 2016 | 37.20 | 37.20 | 36.63 | 36.92 | 338,793 | -0.10(-0.27%) |
Aug 03, 2016 | 36.03 | 37.35 | 35.76 | 37.02 | 464,116 | +1.04(+2.89%) |
Aug 02, 2016 | 35.60 | 36.13 | 35.41 | 35.98 | 419,693 | +0.26(+0.73%) |
Aug 01, 2016 | 36.07 | 36.32 | 35.08 | 35.72 | 608,439 | -0.21(-0.58%) |
Jul 29, 2016 | 35.91 | 36.45 | 35.42 | 35.93 | 367,347 | -0.17(-0.47%) |
Jul 28, 2016 | 35.80 | 36.45 | 35.49 | 36.10 | 318,022 | +0.18(+0.50%) |
Jul 27, 2016 | 36.80 | 36.84 | 35.62 | 35.92 | 548,082 | -0.83(-2.26%) |
Jul 26, 2016 | 36.23 | 36.80 | 36.12 | 36.75 | 422,909 | +0.54(+1.49%) |
Jul 25, 2016 | 36.79 | 36.90 | 35.91 | 36.21 | 287,725 | -0.57(-1.55%) |
Jul 22, 2016 | 36.59 | 36.86 | 36.09 | 36.78 | 202,105 | +0.29(+0.79%) |
Jul 21, 2016 | 36.62 | 36.84 | 36.30 | 36.49 | 215,830 | -0.11(-0.30%) |
Jul 20, 2016 | 36.34 | 36.89 | 36.19 | 36.60 | 244,595 | +0.46(+1.27%) |
Jul 19, 2016 | 36.63 | 36.74 | 35.94 | 36.14 | 281,206 | -0.44(-1.20%) |
Jul 18, 2016 | 36.58 | 36.64 | 36.22 | 36.58 | 279,506 | +0.06(+0.16%) |
Jul 15, 2016 | 36.86 | 36.95 | 36.46 | 36.52 | 249,202 | -0.40(-1.08%) |
Jul 14, 2016 | 36.45 | 36.97 | 36.41 | 36.92 | 525,033 | +0.47(+1.29%) |
Jul 13, 2016 | 37.19 | 37.21 | 36.23 | 36.45 | 321,966 | -0.44(-1.19%) |
Jul 12, 2016 | 37.23 | 38.11 | 36.84 | 36.89 | 367,653 | -0.81(-2.15%) |
Jul 11, 2016 | 36.90 | 38.34 | 36.81 | 37.70 | 424,476 | +1.02(+2.78%) |
Jul 08, 2016 | 36.00 | 36.79 | 35.85 | 36.68 | 249,543 | +0.83(+2.32%) |
Jul 07, 2016 | 35.50 | 35.99 | 35.09 | 35.85 | 333,806 | +0.36(+1.01%) |
Jul 06, 2016 | 34.78 | 35.50 | 34.78 | 35.49 | 358,898 | +0.63(+1.81%) |
Jul 05, 2016 | 35.03 | 35.13 | 34.73 | 34.86 | 164,479 | -0.18(-0.51%) |