Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.83 | 34.20 | 32.06 | 33.82 | 198,541 | +1.15(+3.52%) |
Sep 29, 2016 | 34.00 | 34.00 | 32.64 | 32.67 | 150,360 | -1.40(-4.11%) |
Sep 28, 2016 | 34.24 | 34.60 | 33.63 | 34.07 | 80,519 | -0.17(-0.50%) |
Sep 27, 2016 | 33.83 | 34.26 | 33.64 | 34.24 | 123,952 | +0.32(+0.94%) |
Sep 26, 2016 | 33.76 | 34.72 | 33.21 | 33.92 | 211,228 | -0.16(-0.47%) |
Sep 23, 2016 | 34.40 | 34.61 | 33.87 | 34.08 | 181,379 | -0.47(-1.36%) |
Sep 22, 2016 | 34.81 | 35.26 | 34.16 | 34.55 | 185,942 | +0.08(+0.23%) |
Sep 21, 2016 | 35.98 | 36.01 | 34.37 | 34.47 | 274,154 | -1.10(-3.09%) |
Sep 20, 2016 | 35.34 | 36.16 | 34.38 | 35.57 | 441,707 | +0.54(+1.54%) |
Sep 19, 2016 | 34.79 | 35.31 | 34.42 | 35.03 | 267,925 | +0.32(+0.92%) |
Sep 16, 2016 | 33.59 | 34.91 | 32.65 | 34.71 | 592,875 | +1.11(+3.30%) |
Sep 15, 2016 | 32.68 | 33.85 | 31.67 | 33.60 | 139,684 | +1.00(+3.07%) |
Sep 14, 2016 | 31.95 | 33.58 | 31.35 | 32.60 | 308,874 | +0.80(+2.52%) |
Sep 13, 2016 | 32.72 | 32.74 | 31.28 | 31.80 | 212,565 | -1.17(-3.55%) |
Sep 12, 2016 | 32.34 | 33.00 | 32.13 | 32.97 | 236,898 | +0.45(+1.38%) |
Sep 09, 2016 | 32.70 | 32.88 | 32.30 | 32.52 | 166,770 | -0.54(-1.63%) |
Sep 08, 2016 | 33.06 | 33.20 | 32.48 | 33.06 | 87,834 | -0.01(-0.03%) |
Sep 07, 2016 | 32.34 | 33.16 | 32.27 | 33.07 | 225,581 | +0.76(+2.35%) |
Sep 06, 2016 | 32.72 | 33.17 | 32.15 | 32.31 | 131,672 | -0.21(-0.65%) |
Sep 02, 2016 | 32.39 | 32.52 | 32.52 | 32.52 | 216,600 | +0.30(+0.93%) |
Sep 01, 2016 | 30.94 | 32.26 | 30.64 | 32.22 | 197,402 | +1.18(+3.80%) |
Aug 31, 2016 | 31.19 | 31.57 | 30.52 | 31.04 | 251,818 | -0.16(-0.51%) |
Aug 30, 2016 | 31.31 | 31.72 | 30.92 | 31.20 | 120,492 | -0.12(-0.38%) |
Aug 29, 2016 | 31.62 | 31.71 | 30.94 | 31.32 | 111,591 | -0.19(-0.60%) |
Aug 26, 2016 | 31.52 | 32.14 | 31.18 | 31.51 | 94,724 | +0.19(+0.61%) |
Aug 25, 2016 | 31.96 | 33.00 | 30.98 | 31.32 | 295,380 | -0.53(-1.66%) |
Aug 24, 2016 | 33.79 | 34.85 | 31.72 | 31.85 | 285,358 | -2.04(-6.02%) |
Aug 23, 2016 | 33.14 | 33.96 | 33.07 | 33.89 | 169,955 | +0.86(+2.60%) |
Aug 22, 2016 | 32.00 | 33.07 | 31.71 | 33.03 | 195,325 | +1.03(+3.22%) |
Aug 19, 2016 | 31.70 | 32.39 | 31.37 | 32.00 | 123,892 | +0.25(+0.79%) |
Aug 18, 2016 | 31.56 | 31.99 | 31.49 | 31.75 | 123,703 | +0.15(+0.47%) |
Aug 17, 2016 | 31.20 | 31.77 | 30.44 | 31.60 | 179,769 | +0.31(+0.99%) |
Aug 16, 2016 | 31.40 | 31.82 | 31.21 | 31.29 | 141,366 | -0.30(-0.95%) |
Aug 15, 2016 | 31.54 | 32.22 | 31.45 | 31.59 | 131,106 | +0.10(+0.32%) |
Aug 12, 2016 | 31.20 | 31.77 | 30.90 | 31.49 | 148,002 | +0.15(+0.48%) |
Aug 11, 2016 | 31.12 | 32.49 | 30.66 | 31.34 | 125,349 | +0.32(+1.03%) |
Aug 10, 2016 | 31.09 | 31.35 | 30.62 | 31.02 | 209,712 | -0.07(-0.23%) |
Aug 09, 2016 | 31.29 | 32.08 | 30.65 | 31.09 | 228,442 | -0.27(-0.86%) |
Aug 08, 2016 | 32.28 | 32.28 | 31.20 | 31.36 | 125,017 | -0.90(-2.79%) |
Aug 05, 2016 | 32.37 | 32.77 | 31.95 | 32.26 | 175,286 | +0.02(+0.06%) |
Aug 04, 2016 | 33.32 | 33.53 | 32.16 | 32.24 | 234,853 | -1.02(-3.07%) |
Aug 03, 2016 | 32.91 | 33.27 | 32.38 | 33.26 | 247,571 | +0.41(+1.25%) |
Aug 02, 2016 | 33.21 | 33.61 | 32.36 | 32.85 | 215,409 | -0.35(-1.05%) |
Aug 01, 2016 | 33.65 | 34.15 | 32.58 | 33.20 | 219,330 | -0.36(-1.07%) |
Jul 29, 2016 | 33.16 | 34.00 | 33.03 | 33.56 | 657,282 | +0.41(+1.24%) |
Jul 28, 2016 | 34.16 | 34.50 | 32.67 | 33.15 | 407,662 | -1.22(-3.55%) |
Jul 27, 2016 | 32.38 | 34.65 | 32.25 | 34.37 | 387,172 | +1.98(+6.11%) |
Jul 26, 2016 | 31.88 | 32.72 | 31.78 | 32.39 | 163,144 | +0.30(+0.93%) |
Jul 25, 2016 | 31.74 | 32.24 | 31.02 | 32.09 | 159,696 | +0.38(+1.20%) |
Jul 22, 2016 | 32.00 | 32.27 | 32.00 | 31.71 | 123,364 | -0.29(-0.91%) |
Jul 21, 2016 | 31.69 | 32.35 | 31.59 | 32.00 | 193,248 | +0.49(+1.56%) |
Jul 20, 2016 | 31.03 | 31.61 | 30.76 | 31.51 | 147,853 | +0.68(+2.21%) |
Jul 19, 2016 | 31.07 | 31.11 | 30.09 | 30.83 | 198,005 | -0.40(-1.28%) |
Jul 18, 2016 | 30.02 | 31.38 | 29.85 | 31.23 | 360,991 | +0.89(+2.93%) |
Jul 15, 2016 | 30.14 | 30.39 | 29.75 | 30.34 | 205,494 | +0.35(+1.17%) |
Jul 14, 2016 | 29.37 | 30.08 | 28.51 | 29.99 | 346,866 | +1.05(+3.63%) |
Jul 13, 2016 | 30.31 | 30.47 | 28.81 | 28.94 | 230,755 | -1.23(-4.08%) |
Jul 12, 2016 | 30.62 | 30.62 | 29.52 | 30.17 | 195,814 | -0.10(-0.33%) |
Jul 11, 2016 | 30.99 | 31.02 | 29.52 | 30.27 | 291,874 | -0.64(-2.07%) |
Jul 08, 2016 | 30.44 | 31.03 | 30.34 | 30.91 | 229,567 | +0.57(+1.88%) |
Jul 07, 2016 | 30.36 | 30.47 | 29.57 | 30.34 | 146,878 | +0.31(+1.03%) |
Jul 05, 2016 | 29.67 | 30.55 | 28.88 | 30.03 | 277,011 | +0.10(+0.33%) |