Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.05 | 31.28 | 31.05 | 31.24 | 18,713 | +0.20(+0.64%) |
Sep 29, 2016 | 31.16 | 31.20 | 30.94 | 31.05 | 25,350 | -0.15(-0.49%) |
Sep 28, 2016 | 31.23 | 31.23 | 31.03 | 31.20 | 10,580 | +0.08(+0.25%) |
Sep 27, 2016 | 30.91 | 31.12 | 30.91 | 31.12 | 18,131 | +0.17(+0.54%) |
Sep 26, 2016 | 31.06 | 31.07 | 30.94 | 30.95 | 22,208 | -0.29(-0.94%) |
Sep 23, 2016 | 31.30 | 31.32 | 31.20 | 31.24 | 11,043 | -0.13(-0.40%) |
Sep 22, 2016 | 31.32 | 31.37 | 31.25 | 31.37 | 12,182 | +0.28(+0.89%) |
Sep 21, 2016 | 30.92 | 31.09 | 30.92 | 31.09 | 4,537 | +0.20(+0.66%) |
Sep 20, 2016 | 30.98 | 31.02 | 30.89 | 30.89 | 11,454 | -0.07(-0.24%) |
Sep 19, 2016 | 31.06 | 31.06 | 30.87 | 30.96 | 16,126 | +0.15(+0.50%) |
Sep 16, 2016 | 30.75 | 30.81 | 30.71 | 30.81 | 10,306 | -0.03(-0.09%) |
Sep 15, 2016 | 30.51 | 30.88 | 30.51 | 30.84 | 36,847 | +0.30(+0.97%) |
Sep 14, 2016 | 30.55 | 30.68 | 30.52 | 30.54 | 9,498 | -0.02(-0.06%) |
Sep 13, 2016 | 30.75 | 30.77 | 30.52 | 30.56 | 36,568 | -0.35(-1.13%) |
Sep 12, 2016 | 30.57 | 30.98 | 30.57 | 30.91 | 24,983 | +0.25(+0.83%) |
Sep 09, 2016 | 30.92 | 30.94 | 30.65 | 30.65 | 37,742 | -0.57(-1.82%) |
Sep 08, 2016 | 31.27 | 31.27 | 31.18 | 31.22 | 83,654 | -0.03(-0.08%) |
Sep 07, 2016 | 31.13 | 31.30 | 31.13 | 31.25 | 10,290 | +0.03(+0.10%) |
Sep 06, 2016 | 31.16 | 31.23 | 31.11 | 31.22 | 53,267 | +0.07(+0.21%) |
Sep 02, 2016 | 31.13 | 31.15 | 31.15 | 31.15 | 5,513 | +0.13(+0.43%) |
Sep 01, 2016 | 31.04 | 31.05 | 30.91 | 31.02 | 5,087 | +0.07(+0.21%) |
Aug 31, 2016 | 31.08 | 31.08 | 30.94 | 30.95 | 4,236 | -0.09(-0.30%) |
Aug 30, 2016 | 31.20 | 31.20 | 31.00 | 31.05 | 37,388 | -0.06(-0.20%) |
Aug 29, 2016 | 31.00 | 31.20 | 31.00 | 31.11 | 20,523 | +0.06(+0.21%) |
Aug 26, 2016 | 31.18 | 31.27 | 30.93 | 31.05 | 11,579 | -0.07(-0.23%) |
Aug 25, 2016 | 31.05 | 31.21 | 31.05 | 31.12 | 7,846 | -0.05(-0.17%) |
Aug 24, 2016 | 31.29 | 31.32 | 31.16 | 31.17 | 9,402 | -0.19(-0.60%) |
Aug 23, 2016 | 31.39 | 31.43 | 31.36 | 31.36 | 94,469 | +0.11(+0.36%) |
Aug 22, 2016 | 31.18 | 31.27 | 31.18 | 31.25 | 2,733 | -0.06(-0.18%) |
Aug 19, 2016 | 31.19 | 31.32 | 31.19 | 31.30 | 3,549 | -0.08(-0.24%) |
Aug 18, 2016 | 31.30 | 31.40 | 31.30 | 31.38 | 4,490 | +0.20(+0.64%) |
Aug 17, 2016 | 31.13 | 31.18 | 31.04 | 31.18 | 22,043 | +0.00(+0.00%) |
Aug 16, 2016 | 31.22 | 31.24 | 31.17 | 31.18 | 48,346 | -0.13(-0.42%) |
Aug 15, 2016 | 31.33 | 31.41 | 31.31 | 31.31 | 14,235 | +0.14(+0.46%) |
Aug 12, 2016 | 31.35 | 31.35 | 31.12 | 31.17 | 14,064 | -0.11(-0.36%) |
Aug 11, 2016 | 31.19 | 31.31 | 31.19 | 31.28 | 15,172 | +0.20(+0.64%) |
Aug 10, 2016 | 31.20 | 31.20 | 31.08 | 31.09 | 5,620 | -0.10(-0.33%) |
Aug 09, 2016 | 31.27 | 31.28 | 31.18 | 31.19 | 9,755 | -0.12(-0.39%) |
Aug 08, 2016 | 31.36 | 31.36 | 31.29 | 31.31 | 12,583 | -0.03(-0.09%) |
Aug 05, 2016 | 31.28 | 31.34 | 31.28 | 31.34 | 14,784 | +0.26(+0.85%) |
Aug 04, 2016 | 31.01 | 31.12 | 31.01 | 31.08 | 67,097 | +0.04(+0.13%) |
Aug 03, 2016 | 30.91 | 31.05 | 30.91 | 31.04 | 4,017 | +0.15(+0.48%) |
Aug 02, 2016 | 31.19 | 31.19 | 30.79 | 30.89 | 45,028 | -0.36(-1.15%) |
Aug 01, 2016 | 31.29 | 31.31 | 31.20 | 31.25 | 23,622 | -0.05(-0.15%) |
Jul 29, 2016 | 31.29 | 31.31 | 31.26 | 31.29 | 2,883 | +0.03(+0.09%) |
Jul 28, 2016 | 31.26 | 31.29 | 31.16 | 31.27 | 6,639 | +0.01(+0.03%) |
Jul 27, 2016 | 31.42 | 31.42 | 31.20 | 31.26 | 10,015 | -0.06(-0.18%) |
Jul 26, 2016 | 31.29 | 31.33 | 31.24 | 31.31 | 21,158 | +0.13(+0.42%) |
Jul 25, 2016 | 31.15 | 31.23 | 31.14 | 31.18 | 38,697 | -0.02(-0.06%) |
Jul 22, 2016 | 31.07 | 31.26 | 31.07 | 31.20 | 9,703 | +0.11(+0.36%) |
Jul 21, 2016 | 31.25 | 31.27 | 31.05 | 31.09 | 35,206 | -0.09(-0.30%) |
Jul 20, 2016 | 31.11 | 31.23 | 31.11 | 31.18 | 3,819 | +0.10(+0.33%) |
Jul 19, 2016 | 31.09 | 31.14 | 31.06 | 31.08 | 9,896 | -0.12(-0.40%) |
Jul 18, 2016 | 31.16 | 31.20 | 31.13 | 31.20 | 10,503 | +0.06(+0.19%) |
Jul 15, 2016 | 31.15 | 31.16 | 31.06 | 31.14 | 15,609 | +0.03(+0.09%) |
Jul 14, 2016 | 31.12 | 31.20 | 31.10 | 31.11 | 16,389 | +0.12(+0.40%) |
Jul 13, 2016 | 31.01 | 31.05 | 30.96 | 30.99 | 47,211 | +0.02(+0.06%) |
Jul 12, 2016 | 30.87 | 31.03 | 30.87 | 30.97 | 11,854 | +0.29(+0.95%) |
Jul 11, 2016 | 30.71 | 30.75 | 30.67 | 30.68 | 110,949 | +0.16(+0.53%) |
Jul 08, 2016 | 30.37 | 30.56 | 30.36 | 30.52 | 17,812 | +0.45(+1.51%) |
Jul 07, 2016 | 30.26 | 30.26 | 30.03 | 30.07 | 5,924 | +0.02(+0.07%) |
Jul 06, 2016 | 29.82 | 30.06 | 29.82 | 30.05 | 9,142 | +0.10(+0.34%) |
Jul 05, 2016 | 30.00 | 30.00 | 29.85 | 29.95 | 6,025 | -0.23(-0.75%) |