Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.84 | 33.24 | 32.38 | 33.05 | 53,052 | +0.31(+0.94%) |
Sep 29, 2016 | 33.19 | 33.28 | 31.10 | 32.74 | 45,907 | -0.26(-0.80%) |
Sep 28, 2016 | 33.39 | 33.97 | 32.67 | 33.00 | 79,579 | -0.27(-0.82%) |
Sep 27, 2016 | 32.15 | 33.35 | 32.15 | 33.28 | 28,331 | +1.19(+3.71%) |
Sep 26, 2016 | 32.57 | 32.90 | 31.93 | 32.08 | 43,260 | -0.80(-2.43%) |
Sep 23, 2016 | 32.71 | 33.08 | 32.41 | 32.88 | 35,090 | +0.05(+0.14%) |
Sep 22, 2016 | 32.88 | 33.25 | 32.70 | 32.84 | 26,872 | +0.14(+0.42%) |
Sep 21, 2016 | 32.41 | 32.72 | 32.36 | 32.70 | 17,475 | +0.56(+1.75%) |
Sep 20, 2016 | 31.72 | 32.50 | 31.54 | 32.14 | 15,372 | +0.04(+0.11%) |
Sep 19, 2016 | 32.28 | 32.61 | 31.49 | 32.10 | 35,678 | -0.14(-0.42%) |
Sep 16, 2016 | 31.07 | 32.42 | 30.46 | 32.24 | 55,667 | +1.19(+3.83%) |
Sep 15, 2016 | 30.18 | 31.35 | 30.18 | 31.05 | 24,672 | +0.95(+3.17%) |
Sep 14, 2016 | 29.85 | 30.23 | 29.63 | 30.09 | 34,433 | +0.31(+1.04%) |
Sep 13, 2016 | 29.99 | 30.34 | 29.67 | 29.79 | 47,024 | -0.12(-0.40%) |
Sep 12, 2016 | 29.81 | 30.25 | 29.76 | 29.90 | 51,706 | -0.15(-0.48%) |
Sep 09, 2016 | 30.23 | 30.71 | 30.00 | 30.05 | 34,031 | -0.65(-2.10%) |
Sep 08, 2016 | 32.58 | 32.90 | 30.35 | 30.69 | 45,230 | -2.02(-6.17%) |
Sep 07, 2016 | 32.12 | 32.90 | 32.08 | 32.71 | 47,463 | +0.63(+1.95%) |
Sep 06, 2016 | 32.22 | 32.22 | 31.88 | 32.08 | 51,604 | +0.17(+0.54%) |
Sep 02, 2016 | 32.01 | 31.91 | 31.91 | 31.91 | 49,963 | +0.32(+1.01%) |
Sep 01, 2016 | 30.49 | 31.59 | 30.45 | 31.59 | 37,872 | +1.02(+3.33%) |
Aug 31, 2016 | 30.95 | 31.19 | 30.52 | 30.58 | 50,360 | -0.19(-0.62%) |
Aug 30, 2016 | 29.87 | 31.25 | 29.55 | 30.77 | 129,559 | +1.04(+3.52%) |
Aug 29, 2016 | 28.02 | 30.14 | 28.02 | 29.72 | 160,842 | +1.77(+6.34%) |
Aug 26, 2016 | 27.80 | 28.50 | 27.40 | 27.95 | 15,312 | +0.15(+0.52%) |
Aug 25, 2016 | 27.91 | 27.95 | 27.05 | 27.80 | 29,607 | -0.02(-0.07%) |
Aug 24, 2016 | 26.70 | 28.55 | 26.62 | 27.82 | 143,993 | +1.39(+5.26%) |
Aug 23, 2016 | 26.35 | 26.71 | 26.27 | 26.43 | 59,944 | +0.22(+0.83%) |
Aug 22, 2016 | 26.09 | 26.31 | 25.94 | 26.21 | 44,911 | +0.19(+0.73%) |
Aug 19, 2016 | 26.20 | 26.64 | 25.90 | 26.02 | 75,066 | -0.09(-0.35%) |
Aug 18, 2016 | 26.16 | 26.38 | 25.68 | 26.11 | 44,532 | +0.10(+0.38%) |
Aug 17, 2016 | 26.41 | 26.55 | 25.68 | 26.02 | 38,674 | -0.54(-2.02%) |
Aug 16, 2016 | 26.54 | 26.67 | 26.35 | 26.55 | 42,774 | +0.02(+0.07%) |
Aug 15, 2016 | 26.31 | 26.76 | 26.13 | 26.53 | 46,658 | +0.06(+0.24%) |
Aug 12, 2016 | 26.35 | 26.63 | 26.00 | 26.47 | 35,484 | +0.13(+0.48%) |
Aug 11, 2016 | 26.69 | 26.71 | 26.10 | 26.34 | 21,501 | +0.00(+0.00%) |
Aug 10, 2016 | 26.03 | 26.41 | 25.70 | 26.34 | 46,209 | +0.35(+1.36%) |
Aug 09, 2016 | 26.11 | 26.61 | 25.42 | 25.99 | 55,282 | -0.02(-0.07%) |
Aug 08, 2016 | 28.11 | 28.11 | 25.73 | 26.01 | 83,790 | -2.34(-8.24%) |
Aug 05, 2016 | 27.31 | 28.58 | 27.12 | 28.34 | 38,217 | +1.31(+4.84%) |
Aug 04, 2016 | 26.99 | 27.21 | 26.95 | 27.03 | 20,661 | +0.00(+0.00%) |
Aug 03, 2016 | 27.00 | 27.26 | 26.96 | 27.03 | 29,131 | +0.13(+0.47%) |
Aug 02, 2016 | 27.09 | 27.50 | 26.84 | 26.91 | 25,966 | -0.11(-0.40%) |
Aug 01, 2016 | 27.71 | 28.00 | 26.98 | 27.01 | 42,441 | -0.65(-2.36%) |
Jul 29, 2016 | 27.16 | 28.13 | 27.04 | 27.67 | 53,979 | +0.58(+2.15%) |
Jul 28, 2016 | 25.86 | 27.25 | 25.86 | 27.09 | 26,181 | +1.26(+4.89%) |
Jul 27, 2016 | 26.67 | 27.24 | 25.52 | 25.82 | 39,009 | -0.94(-3.50%) |
Jul 26, 2016 | 26.98 | 27.23 | 26.65 | 26.76 | 29,084 | -0.18(-0.67%) |
Jul 25, 2016 | 26.63 | 27.04 | 26.63 | 26.94 | 32,149 | +0.54(+2.03%) |
Jul 22, 2016 | 26.30 | 26.80 | 26.04 | 26.41 | 25,311 | +0.05(+0.21%) |
Jul 21, 2016 | 26.03 | 26.68 | 25.38 | 26.35 | 26,552 | +0.43(+1.65%) |
Jul 20, 2016 | 24.80 | 26.07 | 24.49 | 25.92 | 33,924 | +1.44(+5.86%) |
Jul 19, 2016 | 24.38 | 24.75 | 24.32 | 24.49 | 36,294 | -0.05(-0.19%) |
Jul 18, 2016 | 24.54 | 25.35 | 24.46 | 24.53 | 77,089 | -0.01(-0.04%) |
Jul 15, 2016 | 25.04 | 25.18 | 24.29 | 24.54 | 33,744 | -0.23(-0.92%) |
Jul 14, 2016 | 25.54 | 25.83 | 24.55 | 24.77 | 36,569 | -0.70(-2.75%) |
Jul 13, 2016 | 25.55 | 25.99 | 25.07 | 25.47 | 36,767 | +0.13(+0.50%) |
Jul 12, 2016 | 24.90 | 25.52 | 24.81 | 25.34 | 26,379 | +0.85(+3.49%) |
Jul 11, 2016 | 23.88 | 24.84 | 23.88 | 24.49 | 18,015 | +0.34(+1.39%) |
Jul 08, 2016 | 24.06 | 24.42 | 23.71 | 24.15 | 28,557 | +0.44(+1.87%) |
Jul 07, 2016 | 24.08 | 24.10 | 23.46 | 23.71 | 11,054 | +0.07(+0.31%) |
Jul 05, 2016 | 24.31 | 24.39 | 23.56 | 23.64 | 22,644 | -0.60(-2.47%) |