Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.70 | 29.95 | 29.54 | 29.72 | 424,826 | +0.10(+0.35%) |
Sep 29, 2016 | 29.77 | 29.96 | 29.55 | 29.61 | 184,963 | -0.15(-0.52%) |
Sep 28, 2016 | 29.85 | 30.07 | 29.70 | 29.77 | 288,148 | -0.03(-0.09%) |
Sep 27, 2016 | 29.78 | 29.88 | 29.51 | 29.79 | 495,015 | -0.04(-0.14%) |
Sep 26, 2016 | 29.90 | 30.22 | 29.84 | 29.84 | 337,865 | -0.28(-0.94%) |
Sep 23, 2016 | 30.20 | 30.33 | 30.00 | 30.12 | 288,698 | -0.24(-0.79%) |
Sep 22, 2016 | 30.14 | 30.39 | 30.05 | 30.36 | 263,208 | +0.31(+1.03%) |
Sep 21, 2016 | 29.99 | 30.14 | 29.68 | 30.05 | 254,932 | +0.27(+0.92%) |
Sep 20, 2016 | 30.09 | 30.11 | 29.78 | 29.78 | 164,834 | -0.10(-0.34%) |
Sep 19, 2016 | 29.75 | 30.12 | 29.65 | 29.88 | 274,630 | +0.30(+1.02%) |
Sep 16, 2016 | 29.75 | 29.90 | 29.47 | 29.58 | 439,984 | -0.16(-0.55%) |
Sep 15, 2016 | 29.29 | 29.79 | 29.21 | 29.74 | 366,586 | +0.48(+1.64%) |
Sep 14, 2016 | 29.90 | 30.14 | 29.13 | 29.26 | 280,328 | -0.65(-2.18%) |
Sep 13, 2016 | 30.39 | 31.01 | 29.57 | 29.91 | 618,448 | +0.19(+0.64%) |
Sep 12, 2016 | 29.42 | 29.95 | 29.28 | 29.72 | 468,738 | +0.22(+0.76%) |
Sep 09, 2016 | 30.44 | 30.82 | 29.34 | 29.50 | 1,211,364 | +1.19(+4.22%) |
Sep 08, 2016 | 29.00 | 29.00 | 28.22 | 28.31 | 348,238 | -0.72(-2.48%) |
Sep 07, 2016 | 29.00 | 29.12 | 28.76 | 29.03 | 467,075 | +0.03(+0.12%) |
Sep 06, 2016 | 29.02 | 29.17 | 28.84 | 28.99 | 226,683 | +0.09(+0.33%) |
Sep 02, 2016 | 28.87 | 28.90 | 28.90 | 28.90 | 254,254 | +0.26(+0.90%) |
Sep 01, 2016 | 28.79 | 28.95 | 28.36 | 28.64 | 199,169 | -0.11(-0.39%) |
Aug 31, 2016 | 28.95 | 28.97 | 28.69 | 28.75 | 390,836 | -0.22(-0.77%) |
Aug 30, 2016 | 29.03 | 29.17 | 28.69 | 28.98 | 280,138 | -0.09(-0.30%) |
Aug 29, 2016 | 28.83 | 29.10 | 28.77 | 29.06 | 206,031 | +0.25(+0.86%) |
Aug 26, 2016 | 28.79 | 29.08 | 28.51 | 28.81 | 189,586 | +0.02(+0.06%) |
Aug 25, 2016 | 28.48 | 28.87 | 28.37 | 28.80 | 169,277 | +0.30(+1.05%) |
Aug 24, 2016 | 28.35 | 28.51 | 28.24 | 28.50 | 194,311 | +0.15(+0.55%) |
Aug 23, 2016 | 28.07 | 28.49 | 28.07 | 28.34 | 199,554 | +0.31(+1.10%) |
Aug 22, 2016 | 27.96 | 28.10 | 27.64 | 28.03 | 183,305 | -0.01(-0.03%) |
Aug 19, 2016 | 27.79 | 28.14 | 27.79 | 28.04 | 160,881 | +0.15(+0.55%) |
Aug 18, 2016 | 27.52 | 27.89 | 27.46 | 27.89 | 129,836 | +0.33(+1.18%) |
Aug 17, 2016 | 27.60 | 27.69 | 27.29 | 27.56 | 94,892 | +0.01(+0.03%) |
Aug 16, 2016 | 27.69 | 27.69 | 27.47 | 27.55 | 139,780 | -0.16(-0.59%) |
Aug 15, 2016 | 27.72 | 27.95 | 27.72 | 27.72 | 99,760 | +0.02(+0.06%) |
Aug 12, 2016 | 27.75 | 27.80 | 27.55 | 27.70 | 80,709 | -0.08(-0.28%) |
Aug 11, 2016 | 27.62 | 27.87 | 27.45 | 27.78 | 137,194 | +0.27(+1.00%) |
Aug 10, 2016 | 27.54 | 27.66 | 27.38 | 27.50 | 284,163 | -0.05(-0.19%) |
Aug 09, 2016 | 27.66 | 27.87 | 27.46 | 27.55 | 220,724 | -0.18(-0.65%) |
Aug 08, 2016 | 27.86 | 28.02 | 27.55 | 27.73 | 136,937 | -0.15(-0.52%) |
Aug 05, 2016 | 27.47 | 27.99 | 27.41 | 27.88 | 141,763 | +0.52(+1.91%) |
Aug 04, 2016 | 27.37 | 27.65 | 27.33 | 27.35 | 85,277 | +0.00(+0.00%) |
Aug 03, 2016 | 27.27 | 27.40 | 27.18 | 27.35 | 142,793 | -0.05(-0.19%) |
Aug 02, 2016 | 27.56 | 27.64 | 27.35 | 27.41 | 194,117 | -0.24(-0.87%) |
Aug 01, 2016 | 27.66 | 27.69 | 27.31 | 27.65 | 154,691 | +0.05(+0.19%) |
Jul 29, 2016 | 27.82 | 27.88 | 27.44 | 27.60 | 253,305 | -0.26(-0.92%) |
Jul 28, 2016 | 27.95 | 27.95 | 27.61 | 27.85 | 130,086 | -0.17(-0.61%) |
Jul 27, 2016 | 28.06 | 28.14 | 27.82 | 28.02 | 142,942 | +0.02(+0.06%) |
Jul 26, 2016 | 27.88 | 28.03 | 27.60 | 28.01 | 224,676 | +0.21(+0.74%) |
Jul 25, 2016 | 27.93 | 27.94 | 27.60 | 27.80 | 192,154 | -0.18(-0.64%) |
Jul 22, 2016 | 27.87 | 28.05 | 27.52 | 27.98 | 133,441 | +0.11(+0.40%) |
Jul 21, 2016 | 27.92 | 28.04 | 27.60 | 27.87 | 192,287 | +0.00(+0.00%) |
Jul 20, 2016 | 27.71 | 28.11 | 27.56 | 27.87 | 168,814 | +0.20(+0.71%) |
Jul 19, 2016 | 27.77 | 27.78 | 27.44 | 27.67 | 210,724 | -0.05(-0.19%) |
Jul 18, 2016 | 27.67 | 27.84 | 27.49 | 27.72 | 171,798 | +0.01(+0.03%) |
Jul 15, 2016 | 27.63 | 27.75 | 27.48 | 27.72 | 164,544 | +0.22(+0.81%) |
Jul 14, 2016 | 27.66 | 27.78 | 27.41 | 27.49 | 123,360 | +0.03(+0.12%) |
Jul 13, 2016 | 27.55 | 27.66 | 27.21 | 27.46 | 191,069 | +0.11(+0.41%) |
Jul 12, 2016 | 26.97 | 27.52 | 26.93 | 27.35 | 184,277 | +0.52(+1.95%) |
Jul 11, 2016 | 26.44 | 26.90 | 26.44 | 26.82 | 239,870 | +0.41(+1.56%) |
Jul 08, 2016 | 26.08 | 26.49 | 25.79 | 26.41 | 229,898 | +0.62(+2.40%) |
Jul 07, 2016 | 25.93 | 26.20 | 25.63 | 25.79 | 148,560 | -0.19(-0.73%) |
Jul 06, 2016 | 25.32 | 26.14 | 25.21 | 25.98 | 265,579 | +0.60(+2.38%) |
Jul 05, 2016 | 25.86 | 25.89 | 25.19 | 25.38 | 277,407 | -0.67(-2.55%) |