Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.23 | 29.56 | 29.21 | 29.31 | 172,790 | +0.14(+0.49%) |
Sep 29, 2016 | 29.29 | 29.40 | 29.09 | 29.17 | 102,405 | -0.12(-0.41%) |
Sep 28, 2016 | 29.13 | 29.35 | 29.13 | 29.28 | 65,579 | +0.21(+0.74%) |
Sep 27, 2016 | 29.26 | 29.32 | 28.97 | 29.07 | 84,729 | -0.10(-0.33%) |
Sep 26, 2016 | 29.44 | 29.44 | 29.09 | 29.17 | 98,073 | -0.16(-0.54%) |
Sep 23, 2016 | 29.79 | 29.81 | 29.32 | 29.32 | 124,043 | -0.62(-2.07%) |
Sep 22, 2016 | 30.14 | 30.18 | 29.87 | 29.95 | 127,044 | +0.00(+0.00%) |
Sep 21, 2016 | 30.05 | 30.12 | 29.71 | 29.95 | 118,271 | +0.01(+0.03%) |
Sep 20, 2016 | 30.17 | 30.17 | 29.93 | 29.94 | 84,313 | -0.05(-0.16%) |
Sep 19, 2016 | 29.59 | 30.05 | 29.59 | 29.98 | 115,654 | +0.51(+1.73%) |
Sep 16, 2016 | 29.44 | 29.52 | 29.10 | 29.48 | 351,951 | +0.12(+0.41%) |
Sep 15, 2016 | 29.04 | 29.41 | 28.95 | 29.36 | 73,682 | +0.33(+1.12%) |
Sep 14, 2016 | 29.09 | 29.21 | 28.91 | 29.03 | 82,531 | -0.02(-0.05%) |
Sep 13, 2016 | 29.11 | 29.19 | 28.78 | 29.05 | 148,542 | -0.17(-0.57%) |
Sep 12, 2016 | 29.18 | 29.28 | 28.97 | 29.21 | 140,933 | +0.06(+0.19%) |
Sep 09, 2016 | 30.18 | 30.18 | 29.15 | 29.16 | 111,601 | -1.22(-4.01%) |
Sep 08, 2016 | 30.54 | 30.70 | 30.31 | 30.37 | 68,065 | -0.20(-0.65%) |
Sep 07, 2016 | 30.58 | 30.65 | 30.32 | 30.57 | 98,766 | -0.02(-0.05%) |
Sep 06, 2016 | 30.37 | 30.80 | 30.29 | 30.59 | 97,292 | +0.13(+0.42%) |
Sep 02, 2016 | 30.40 | 30.46 | 30.46 | 30.46 | 156,576 | +0.11(+0.37%) |
Sep 01, 2016 | 30.28 | 30.37 | 29.94 | 30.35 | 72,687 | +0.04(+0.13%) |
Aug 31, 2016 | 30.18 | 30.39 | 30.01 | 30.31 | 92,718 | +0.03(+0.11%) |
Aug 30, 2016 | 30.53 | 30.57 | 30.16 | 30.28 | 86,172 | -0.21(-0.70%) |
Aug 29, 2016 | 30.08 | 30.53 | 30.07 | 30.49 | 82,818 | +0.45(+1.48%) |
Aug 26, 2016 | 30.24 | 30.47 | 29.95 | 30.05 | 71,809 | -0.19(-0.63%) |
Aug 25, 2016 | 30.25 | 30.31 | 30.17 | 30.24 | 94,336 | +0.01(+0.03%) |
Aug 24, 2016 | 30.45 | 30.46 | 30.18 | 30.23 | 90,715 | -0.14(-0.45%) |
Aug 23, 2016 | 30.41 | 30.48 | 30.18 | 30.37 | 86,958 | -0.04(-0.13%) |
Aug 22, 2016 | 30.30 | 30.50 | 30.14 | 30.41 | 72,385 | +0.06(+0.18%) |
Aug 19, 2016 | 30.14 | 30.42 | 29.72 | 30.35 | 157,074 | +0.10(+0.32%) |
Aug 18, 2016 | 29.55 | 30.27 | 29.55 | 30.26 | 86,378 | +0.72(+2.45%) |
Aug 17, 2016 | 29.45 | 29.58 | 29.25 | 29.53 | 101,127 | +0.14(+0.46%) |
Aug 16, 2016 | 29.48 | 29.60 | 29.32 | 29.40 | 128,559 | -0.22(-0.75%) |
Aug 15, 2016 | 29.61 | 29.70 | 29.28 | 29.62 | 99,305 | +0.15(+0.51%) |
Aug 12, 2016 | 29.61 | 29.75 | 29.46 | 29.47 | 91,408 | -0.11(-0.38%) |
Aug 11, 2016 | 29.39 | 29.65 | 29.37 | 29.58 | 138,918 | +0.17(+0.57%) |
Aug 10, 2016 | 29.38 | 29.47 | 29.16 | 29.41 | 88,487 | +0.08(+0.27%) |
Aug 09, 2016 | 29.39 | 29.54 | 29.03 | 29.33 | 103,478 | +0.02(+0.05%) |
Aug 08, 2016 | 29.40 | 29.44 | 29.21 | 29.32 | 67,719 | -0.14(-0.49%) |
Aug 05, 2016 | 29.48 | 29.80 | 29.40 | 29.46 | 129,454 | +0.10(+0.33%) |
Aug 04, 2016 | 29.29 | 29.41 | 29.20 | 29.36 | 58,555 | +0.17(+0.57%) |
Aug 03, 2016 | 29.30 | 29.30 | 28.87 | 29.20 | 94,276 | -0.05(-0.16%) |
Aug 02, 2016 | 29.46 | 29.53 | 29.20 | 29.24 | 208,754 | -0.14(-0.49%) |
Aug 01, 2016 | 29.47 | 29.98 | 29.26 | 29.39 | 197,023 | -0.16(-0.54%) |
Jul 29, 2016 | 29.98 | 30.02 | 29.44 | 29.55 | 227,446 | -0.35(-1.17%) |
Jul 28, 2016 | 30.21 | 30.23 | 29.52 | 29.90 | 115,869 | -0.19(-0.63%) |
Jul 27, 2016 | 30.09 | 30.20 | 29.88 | 30.09 | 74,200 | +0.00(+0.00%) |
Jul 26, 2016 | 30.24 | 30.24 | 29.95 | 30.09 | 98,580 | -0.07(-0.24%) |
Jul 25, 2016 | 30.24 | 30.24 | 30.03 | 30.16 | 57,836 | -0.05(-0.16%) |
Jul 22, 2016 | 30.24 | 30.32 | 30.03 | 30.21 | 78,034 | -0.02(-0.08%) |
Jul 21, 2016 | 30.17 | 30.31 | 29.93 | 30.23 | 71,913 | +0.02(+0.08%) |
Jul 20, 2016 | 30.38 | 30.41 | 30.14 | 30.21 | 60,205 | -0.04(-0.13%) |
Jul 19, 2016 | 30.22 | 30.31 | 30.08 | 30.25 | 82,021 | +0.00(+0.00%) |
Jul 18, 2016 | 30.34 | 30.53 | 30.17 | 30.25 | 70,762 | -0.10(-0.31%) |
Jul 15, 2016 | 30.31 | 30.41 | 30.22 | 30.34 | 69,754 | +0.18(+0.61%) |
Jul 14, 2016 | 30.28 | 30.34 | 30.11 | 30.16 | 124,690 | -0.08(-0.26%) |
Jul 13, 2016 | 30.05 | 30.27 | 29.89 | 30.24 | 86,362 | +0.32(+1.06%) |
Jul 12, 2016 | 29.96 | 30.22 | 29.69 | 29.92 | 141,705 | -0.04(-0.13%) |
Jul 11, 2016 | 30.41 | 30.41 | 29.91 | 29.96 | 156,483 | -0.32(-1.05%) |
Jul 08, 2016 | 30.21 | 30.08 | 30.08 | 30.28 | 165,107 | +0.20(+0.66%) |
Jul 07, 2016 | 30.16 | 30.31 | 29.95 | 30.08 | 123,896 | -0.02(-0.08%) |
Jul 06, 2016 | 29.92 | 30.24 | 29.92 | 30.10 | 114,577 | +0.09(+0.29%) |
Jul 05, 2016 | 30.22 | 30.45 | 29.99 | 30.02 | 119,821 | -0.21(-0.68%) |