Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.64 | 29.33 | 28.58 | 29.18 | 588,636 | +0.72(+2.51%) |
Sep 29, 2016 | 28.48 | 28.63 | 28.35 | 28.46 | 625,665 | +0.01(+0.03%) |
Sep 28, 2016 | 28.54 | 28.59 | 28.24 | 28.45 | 1,106,334 | -0.03(-0.09%) |
Sep 27, 2016 | 28.72 | 28.81 | 28.43 | 28.48 | 774,432 | -0.27(-0.93%) |
Sep 26, 2016 | 28.93 | 29.13 | 28.64 | 28.74 | 373,096 | -0.37(-1.29%) |
Sep 23, 2016 | 29.38 | 29.40 | 29.06 | 29.12 | 330,611 | -0.28(-0.96%) |
Sep 22, 2016 | 29.32 | 29.60 | 29.23 | 29.40 | 586,998 | +0.22(+0.74%) |
Sep 21, 2016 | 29.14 | 29.28 | 28.95 | 29.18 | 378,009 | +0.22(+0.75%) |
Sep 20, 2016 | 28.75 | 29.03 | 28.57 | 28.97 | 348,407 | +0.26(+0.90%) |
Sep 19, 2016 | 28.48 | 29.03 | 28.42 | 28.71 | 542,414 | +0.38(+1.35%) |
Sep 16, 2016 | 28.07 | 28.38 | 28.07 | 28.33 | 706,747 | -0.02(-0.09%) |
Sep 15, 2016 | 28.01 | 28.63 | 28.01 | 28.35 | 581,962 | +0.39(+1.40%) |
Sep 14, 2016 | 27.79 | 28.03 | 27.68 | 27.96 | 645,405 | +0.27(+0.99%) |
Sep 13, 2016 | 27.64 | 27.90 | 27.48 | 27.69 | 546,150 | -0.27(-0.98%) |
Sep 12, 2016 | 27.36 | 28.12 | 27.35 | 27.96 | 649,726 | +0.28(+1.02%) |
Sep 09, 2016 | 28.21 | 28.29 | 27.44 | 27.68 | 1,031,755 | -0.68(-2.41%) |
Sep 08, 2016 | 29.07 | 29.16 | 28.29 | 28.36 | 1,041,548 | -0.87(-2.96%) |
Sep 07, 2016 | 29.33 | 29.53 | 29.08 | 29.23 | 989,220 | -0.11(-0.37%) |
Sep 06, 2016 | 29.14 | 29.58 | 29.08 | 29.33 | 902,741 | +0.15(+0.51%) |
Sep 02, 2016 | 29.06 | 29.18 | 29.18 | 29.18 | 1,070,897 | +0.30(+1.04%) |
Sep 01, 2016 | 28.98 | 29.03 | 28.53 | 28.88 | 1,216,694 | -0.09(-0.32%) |
Aug 31, 2016 | 29.79 | 30.61 | 28.49 | 28.98 | 3,861,020 | -0.59(-2.00%) |
Aug 30, 2016 | 28.31 | 29.76 | 27.60 | 29.57 | 6,376,086 | +5.65(+23.61%) |
Aug 29, 2016 | 23.69 | 24.02 | 23.56 | 23.92 | 771,447 | +0.36(+1.51%) |
Aug 26, 2016 | 23.27 | 23.62 | 23.26 | 23.56 | 691,052 | +0.41(+1.79%) |
Aug 25, 2016 | 22.97 | 23.18 | 22.80 | 23.15 | 506,310 | +0.13(+0.58%) |
Aug 24, 2016 | 22.82 | 23.32 | 22.81 | 23.02 | 766,418 | +0.09(+0.40%) |
Aug 23, 2016 | 22.60 | 22.93 | 22.56 | 22.93 | 745,302 | +0.35(+1.54%) |
Aug 22, 2016 | 22.64 | 22.78 | 22.46 | 22.58 | 530,152 | -0.13(-0.58%) |
Aug 19, 2016 | 22.77 | 22.85 | 22.54 | 22.71 | 606,373 | -0.17(-0.72%) |
Aug 18, 2016 | 22.84 | 23.03 | 22.55 | 22.88 | 827,072 | -0.04(-0.18%) |
Aug 17, 2016 | 23.20 | 23.24 | 22.61 | 22.92 | 1,172,209 | -0.36(-1.53%) |
Aug 16, 2016 | 23.60 | 23.66 | 23.27 | 23.27 | 582,954 | -0.33(-1.40%) |
Aug 15, 2016 | 23.57 | 23.70 | 23.09 | 23.61 | 1,252,368 | +0.38(+1.64%) |
Aug 12, 2016 | 23.41 | 23.56 | 23.10 | 23.22 | 625,712 | -0.21(-0.88%) |
Aug 11, 2016 | 23.82 | 23.82 | 23.32 | 23.43 | 832,816 | -0.39(-1.63%) |
Aug 10, 2016 | 24.52 | 24.52 | 23.69 | 23.82 | 964,086 | -0.48(-1.98%) |
Aug 09, 2016 | 25.75 | 25.77 | 23.04 | 24.30 | 3,310,458 | -2.90(-10.65%) |
Aug 08, 2016 | 27.32 | 27.41 | 26.93 | 27.20 | 719,950 | +0.03(+0.12%) |
Aug 05, 2016 | 27.16 | 27.52 | 27.14 | 27.17 | 818,020 | -0.03(-0.12%) |
Aug 04, 2016 | 27.20 | 27.30 | 26.69 | 27.20 | 671,741 | +0.07(+0.27%) |
Aug 03, 2016 | 26.98 | 27.27 | 26.82 | 27.12 | 1,157,881 | +0.07(+0.28%) |
Aug 02, 2016 | 27.32 | 27.37 | 26.85 | 27.05 | 773,073 | -0.19(-0.70%) |
Aug 01, 2016 | 27.49 | 27.50 | 27.16 | 27.24 | 203,408 | -0.25(-0.90%) |
Jul 29, 2016 | 27.31 | 27.61 | 27.19 | 27.49 | 522,494 | +0.21(+0.76%) |
Jul 28, 2016 | 27.17 | 27.35 | 27.09 | 27.28 | 239,782 | +0.10(+0.37%) |
Jul 27, 2016 | 27.60 | 27.60 | 27.05 | 27.18 | 412,637 | -0.35(-1.26%) |
Jul 26, 2016 | 27.29 | 27.69 | 27.21 | 27.53 | 354,380 | +0.36(+1.31%) |
Jul 25, 2016 | 27.44 | 27.55 | 27.05 | 27.17 | 530,993 | -0.33(-1.20%) |
Jul 22, 2016 | 27.60 | 27.77 | 27.05 | 27.50 | 853,694 | -0.45(-1.60%) |
Jul 21, 2016 | 27.68 | 28.02 | 27.61 | 27.95 | 521,826 | +0.31(+1.14%) |
Jul 20, 2016 | 27.44 | 27.72 | 27.31 | 27.64 | 473,348 | +0.25(+0.91%) |
Jul 19, 2016 | 27.82 | 27.89 | 27.35 | 27.39 | 390,160 | -0.51(-1.84%) |
Jul 18, 2016 | 27.70 | 27.94 | 27.50 | 27.90 | 413,281 | +0.17(+0.63%) |
Jul 15, 2016 | 28.46 | 28.54 | 27.66 | 27.73 | 769,368 | -0.99(-3.46%) |
Jul 14, 2016 | 28.67 | 28.85 | 28.60 | 28.72 | 415,892 | +0.02(+0.06%) |
Jul 13, 2016 | 28.74 | 28.97 | 28.63 | 28.71 | 422,539 | -0.12(-0.40%) |
Jul 12, 2016 | 28.98 | 29.18 | 28.75 | 28.82 | 518,779 | -0.06(-0.20%) |
Jul 11, 2016 | 28.90 | 29.07 | 28.68 | 28.88 | 894,555 | -0.04(-0.14%) |
Jul 08, 2016 | 28.24 | 28.95 | 28.16 | 28.92 | 616,480 | +0.76(+2.71%) |
Jul 07, 2016 | 28.13 | 28.18 | 27.82 | 28.16 | 350,806 | +0.15(+0.53%) |
Jul 06, 2016 | 27.99 | 28.11 | 27.54 | 28.01 | 323,777 | +0.02(+0.09%) |
Jul 05, 2016 | 27.76 | 28.04 | 27.70 | 27.98 | 287,858 | -0.02(-0.09%) |