Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.80 | 34.81 | 33.52 | 34.54 | 302,866 | +1.02(+3.04%) |
Sep 29, 2016 | 33.99 | 34.60 | 33.33 | 33.52 | 283,131 | -0.47(-1.38%) |
Sep 28, 2016 | 32.94 | 34.03 | 32.93 | 33.99 | 395,810 | +1.02(+3.09%) |
Sep 27, 2016 | 33.00 | 33.19 | 32.09 | 32.97 | 365,672 | +0.01(+0.03%) |
Sep 26, 2016 | 33.55 | 33.69 | 32.94 | 32.96 | 308,025 | -0.93(-2.74%) |
Sep 23, 2016 | 33.96 | 34.56 | 33.96 | 33.89 | 173,852 | -0.12(-0.35%) |
Sep 22, 2016 | 33.92 | 34.10 | 33.65 | 34.01 | 277,306 | +0.29(+0.86%) |
Sep 21, 2016 | 33.59 | 34.10 | 33.14 | 33.72 | 398,540 | +0.13(+0.39%) |
Sep 20, 2016 | 34.70 | 34.99 | 33.44 | 33.59 | 397,143 | -0.70(-2.04%) |
Sep 19, 2016 | 34.00 | 34.87 | 33.69 | 34.29 | 375,981 | +0.50(+1.48%) |
Sep 16, 2016 | 33.27 | 33.91 | 31.01 | 33.79 | 742,190 | +0.52(+1.56%) |
Sep 15, 2016 | 31.83 | 33.28 | 31.76 | 33.27 | 345,090 | +1.40(+4.39%) |
Sep 14, 2016 | 32.23 | 32.62 | 31.56 | 31.87 | 202,408 | -0.35(-1.09%) |
Sep 13, 2016 | 32.55 | 32.78 | 31.77 | 32.22 | 191,522 | -0.73(-2.22%) |
Sep 12, 2016 | 31.73 | 32.97 | 31.49 | 32.95 | 245,231 | +0.92(+2.87%) |
Sep 09, 2016 | 32.50 | 32.75 | 31.89 | 32.03 | 467,829 | -0.86(-2.61%) |
Sep 08, 2016 | 32.63 | 33.24 | 32.08 | 32.89 | 446,963 | +0.24(+0.74%) |
Sep 07, 2016 | 31.95 | 32.68 | 31.52 | 32.65 | 283,602 | +0.66(+2.06%) |
Sep 06, 2016 | 32.13 | 32.20 | 31.68 | 31.99 | 229,206 | +0.04(+0.13%) |
Sep 02, 2016 | 31.20 | 31.95 | 31.95 | 31.95 | 322,700 | +0.99(+3.20%) |
Sep 01, 2016 | 31.86 | 32.18 | 30.45 | 30.96 | 351,981 | -1.02(-3.19%) |
Aug 31, 2016 | 31.42 | 33.65 | 31.42 | 31.98 | 1,634,252 | +0.60(+1.91%) |
Aug 30, 2016 | 30.15 | 31.52 | 29.93 | 31.38 | 591,875 | +1.15(+3.80%) |
Aug 29, 2016 | 29.75 | 30.44 | 29.66 | 30.23 | 131,186 | +0.48(+1.61%) |
Aug 26, 2016 | 29.67 | 30.15 | 29.43 | 29.75 | 167,117 | +0.13(+0.44%) |
Aug 25, 2016 | 29.23 | 29.65 | 29.17 | 29.62 | 170,370 | +0.23(+0.78%) |
Aug 24, 2016 | 29.78 | 29.93 | 28.76 | 29.39 | 143,204 | -0.32(-1.08%) |
Aug 23, 2016 | 29.35 | 30.50 | 29.35 | 29.71 | 351,343 | +0.40(+1.36%) |
Aug 22, 2016 | 28.68 | 30.09 | 28.50 | 29.31 | 388,761 | +0.49(+1.70%) |
Aug 19, 2016 | 28.54 | 28.96 | 28.12 | 28.82 | 221,554 | +0.13(+0.45%) |
Aug 18, 2016 | 28.61 | 28.76 | 28.16 | 28.69 | 155,492 | +0.03(+0.10%) |
Aug 17, 2016 | 28.55 | 28.72 | 28.00 | 28.66 | 367,870 | +0.00(+0.00%) |
Aug 16, 2016 | 28.47 | 28.84 | 27.92 | 28.66 | 316,413 | +0.02(+0.07%) |
Aug 15, 2016 | 27.29 | 28.80 | 27.25 | 28.64 | 406,536 | +1.41(+5.18%) |
Aug 12, 2016 | 27.15 | 27.45 | 26.97 | 27.23 | 173,805 | +0.04(+0.15%) |
Aug 11, 2016 | 27.04 | 27.54 | 26.74 | 27.19 | 230,958 | +0.15(+0.55%) |
Aug 10, 2016 | 28.81 | 28.91 | 26.94 | 27.04 | 460,738 | -1.85(-6.40%) |
Aug 09, 2016 | 27.60 | 29.37 | 27.57 | 28.89 | 813,537 | +1.44(+5.25%) |
Aug 08, 2016 | 27.00 | 28.01 | 27.00 | 27.45 | 438,231 | +0.41(+1.52%) |
Aug 05, 2016 | 27.51 | 27.60 | 26.11 | 27.04 | 687,080 | -0.31(-1.13%) |
Aug 04, 2016 | 27.33 | 27.63 | 27.03 | 27.35 | 315,937 | -0.07(-0.26%) |
Aug 03, 2016 | 27.19 | 27.50 | 27.08 | 27.42 | 316,690 | +0.27(+0.99%) |
Aug 02, 2016 | 27.48 | 27.60 | 26.73 | 27.15 | 354,249 | -0.29(-1.06%) |
Aug 01, 2016 | 27.78 | 27.90 | 26.80 | 27.44 | 502,461 | -0.42(-1.51%) |
Jul 29, 2016 | 28.00 | 28.10 | 27.56 | 27.86 | 398,916 | -0.18(-0.64%) |
Jul 28, 2016 | 28.00 | 28.31 | 27.61 | 28.04 | 217,589 | +0.08(+0.29%) |
Jul 27, 2016 | 28.10 | 28.30 | 27.60 | 27.96 | 364,940 | -0.09(-0.32%) |
Jul 26, 2016 | 27.27 | 28.07 | 25.89 | 28.05 | 363,730 | +0.85(+3.13%) |
Jul 25, 2016 | 27.78 | 27.78 | 26.50 | 27.20 | 468,574 | -0.79(-2.82%) |
Jul 22, 2016 | 27.88 | 28.23 | 27.56 | 27.99 | 261,150 | +0.04(+0.14%) |
Jul 21, 2016 | 28.00 | 28.49 | 27.82 | 27.95 | 272,801 | -0.11(-0.39%) |
Jul 20, 2016 | 27.71 | 28.41 | 27.30 | 28.06 | 296,982 | +0.45(+1.63%) |
Jul 19, 2016 | 27.67 | 27.96 | 27.44 | 27.61 | 183,591 | -0.13(-0.47%) |
Jul 18, 2016 | 27.35 | 27.90 | 27.17 | 27.74 | 219,678 | +0.29(+1.06%) |
Jul 15, 2016 | 27.49 | 27.66 | 26.94 | 27.45 | 331,531 | +0.12(+0.44%) |
Jul 14, 2016 | 27.17 | 27.47 | 26.93 | 27.33 | 598,034 | +0.42(+1.56%) |
Jul 13, 2016 | 26.94 | 27.44 | 26.51 | 26.91 | 473,890 | +0.08(+0.30%) |
Jul 12, 2016 | 26.00 | 27.30 | 25.98 | 26.83 | 565,286 | +1.09(+4.23%) |
Jul 11, 2016 | 25.39 | 25.96 | 25.39 | 25.74 | 335,581 | +0.45(+1.78%) |
Jul 08, 2016 | 24.41 | 25.48 | 24.08 | 25.29 | 384,934 | +1.21(+5.02%) |
Jul 07, 2016 | 23.77 | 24.91 | 23.77 | 24.08 | 384,789 | +0.79(+3.39%) |
Jul 05, 2016 | 24.05 | 24.05 | 21.93 | 23.29 | 687,545 | -1.01(-4.16%) |