Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.04 | 31.09 | 30.97 | 31.05 | 49,684 | +0.22(+0.71%) |
Sep 29, 2016 | 31.15 | 31.15 | 30.80 | 30.83 | 60,432 | -0.36(-1.16%) |
Sep 28, 2016 | 31.14 | 31.19 | 30.91 | 31.19 | 247,038 | +0.13(+0.43%) |
Sep 27, 2016 | 30.97 | 31.15 | 30.97 | 31.06 | 31,660 | +0.05(+0.15%) |
Sep 26, 2016 | 31.28 | 31.28 | 31.01 | 31.01 | 43,479 | -0.28(-0.90%) |
Sep 23, 2016 | 31.29 | 31.37 | 31.26 | 31.29 | 45,919 | -0.06(-0.18%) |
Sep 22, 2016 | 31.22 | 31.38 | 31.22 | 31.35 | 71,294 | +0.19(+0.60%) |
Sep 21, 2016 | 30.91 | 31.17 | 30.80 | 31.17 | 44,606 | +0.36(+1.18%) |
Sep 20, 2016 | 31.04 | 31.04 | 30.80 | 30.80 | 37,424 | -0.05(-0.15%) |
Sep 19, 2016 | 30.91 | 30.95 | 30.80 | 30.85 | 23,265 | +0.14(+0.46%) |
Sep 16, 2016 | 30.71 | 30.75 | 30.57 | 30.71 | 57,691 | -0.05(-0.18%) |
Sep 15, 2016 | 30.46 | 30.81 | 30.45 | 30.76 | 36,318 | +0.32(+1.04%) |
Sep 14, 2016 | 30.54 | 30.68 | 30.37 | 30.45 | 72,234 | -0.08(-0.26%) |
Sep 13, 2016 | 30.71 | 30.80 | 30.41 | 30.53 | 50,511 | -0.42(-1.34%) |
Sep 12, 2016 | 30.38 | 30.98 | 30.38 | 30.94 | 30,967 | +0.43(+1.41%) |
Sep 09, 2016 | 31.16 | 31.16 | 30.51 | 30.51 | 172,376 | -0.80(-2.57%) |
Sep 08, 2016 | 31.28 | 31.35 | 31.26 | 31.31 | 31,518 | -0.03(-0.08%) |
Sep 07, 2016 | 31.36 | 31.36 | 31.26 | 31.34 | 189,726 | +0.05(+0.16%) |
Sep 06, 2016 | 31.27 | 31.29 | 31.18 | 31.29 | 44,840 | +0.07(+0.23%) |
Sep 02, 2016 | 31.20 | 31.22 | 31.22 | 31.22 | 151,124 | +0.22(+0.71%) |
Sep 01, 2016 | 31.20 | 31.24 | 30.85 | 31.00 | 36,625 | -0.06(-0.20%) |
Aug 31, 2016 | 31.05 | 31.09 | 30.91 | 31.06 | 35,923 | -0.01(-0.03%) |
Aug 30, 2016 | 31.13 | 31.15 | 31.01 | 31.07 | 30,635 | -0.05(-0.16%) |
Aug 29, 2016 | 30.97 | 31.16 | 30.97 | 31.12 | 46,886 | +0.21(+0.69%) |
Aug 26, 2016 | 31.21 | 31.28 | 30.78 | 30.91 | 16,290 | -0.16(-0.53%) |
Aug 25, 2016 | 31.06 | 31.11 | 31.05 | 31.07 | 35,017 | +0.00(+0.01%) |
Aug 24, 2016 | 31.09 | 31.10 | 31.03 | 31.07 | 14,425 | -0.09(-0.29%) |
Aug 23, 2016 | 31.24 | 31.24 | 31.16 | 31.16 | 51,239 | +0.11(+0.35%) |
Aug 22, 2016 | 31.08 | 31.08 | 30.95 | 31.05 | 15,480 | -0.00(-0.00%) |
Aug 19, 2016 | 30.98 | 31.07 | 30.95 | 31.05 | 39,316 | -0.04(-0.13%) |
Aug 18, 2016 | 30.99 | 31.09 | 30.98 | 31.09 | 29,417 | +0.15(+0.48%) |
Aug 17, 2016 | 30.83 | 30.96 | 30.67 | 30.94 | 41,100 | +0.14(+0.46%) |
Aug 16, 2016 | 30.98 | 30.98 | 30.80 | 30.80 | 33,783 | -0.19(-0.62%) |
Aug 15, 2016 | 31.05 | 31.08 | 30.99 | 30.99 | 30,549 | +0.05(+0.15%) |
Aug 12, 2016 | 30.97 | 31.02 | 30.91 | 30.94 | 11,704 | -0.02(-0.05%) |
Aug 11, 2016 | 30.89 | 30.98 | 30.89 | 30.96 | 68,078 | +0.23(+0.75%) |
Aug 10, 2016 | 30.89 | 30.89 | 30.70 | 30.73 | 24,042 | -0.09(-0.30%) |
Aug 09, 2016 | 30.77 | 30.91 | 30.77 | 30.82 | 32,493 | -0.00(-0.02%) |
Aug 08, 2016 | 30.87 | 30.92 | 30.81 | 30.83 | 38,045 | +0.02(+0.06%) |
Aug 05, 2016 | 30.75 | 30.84 | 30.75 | 30.81 | 47,197 | +0.22(+0.73%) |
Aug 04, 2016 | 30.64 | 30.68 | 30.57 | 30.59 | 67,174 | +0.01(+0.03%) |
Aug 03, 2016 | 30.47 | 30.59 | 30.47 | 30.58 | 47,989 | +0.02(+0.08%) |
Aug 02, 2016 | 30.98 | 30.98 | 30.50 | 30.56 | 46,896 | -0.29(-0.94%) |
Aug 01, 2016 | 30.96 | 30.97 | 30.81 | 30.84 | 33,909 | -0.13(-0.43%) |
Jul 29, 2016 | 30.94 | 30.99 | 30.81 | 30.98 | 71,528 | +0.06(+0.19%) |
Jul 28, 2016 | 30.93 | 30.93 | 30.73 | 30.92 | 77,424 | +0.06(+0.21%) |
Jul 27, 2016 | 31.00 | 31.00 | 30.80 | 30.85 | 23,418 | -0.23(-0.73%) |
Jul 26, 2016 | 31.08 | 31.13 | 30.91 | 31.08 | 81,694 | +0.06(+0.20%) |
Jul 25, 2016 | 31.16 | 31.16 | 30.93 | 31.02 | 65,503 | -0.02(-0.08%) |
Jul 22, 2016 | 31.00 | 31.04 | 30.87 | 31.04 | 43,384 | +0.24(+0.78%) |
Jul 21, 2016 | 30.86 | 30.91 | 30.80 | 30.80 | 17,252 | -0.05(-0.15%) |
Jul 20, 2016 | 31.19 | 31.19 | 30.75 | 30.84 | 57,484 | +0.05(+0.18%) |
Jul 19, 2016 | 30.98 | 30.98 | 30.75 | 30.79 | 37,230 | -0.11(-0.35%) |
Jul 18, 2016 | 30.95 | 30.95 | 30.83 | 30.90 | 25,070 | +0.08(+0.25%) |
Jul 15, 2016 | 31.08 | 31.08 | 30.70 | 30.82 | 32,328 | -0.02(-0.05%) |
Jul 14, 2016 | 31.05 | 31.05 | 30.75 | 30.83 | 47,472 | +0.12(+0.38%) |
Jul 13, 2016 | 30.84 | 30.84 | 30.58 | 30.72 | 36,668 | +0.04(+0.12%) |
Jul 12, 2016 | 30.78 | 30.78 | 30.59 | 30.68 | 107,689 | +0.18(+0.59%) |
Jul 11, 2016 | 30.41 | 30.53 | 30.41 | 30.50 | 24,850 | +0.13(+0.42%) |
Jul 08, 2016 | 30.04 | 30.37 | 29.89 | 30.37 | 31,084 | +0.48(+1.60%) |
Jul 07, 2016 | 30.01 | 30.15 | 29.83 | 29.89 | 46,329 | +0.00(+0.00%) |
Jul 05, 2016 | 29.99 | 30.00 | 29.76 | 29.89 | 24,856 | -0.21(-0.70%) |