Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.71 | 33.79 | 33.51 | 33.62 | 421,368 | +0.08(+0.23%) |
Sep 29, 2016 | 33.65 | 33.84 | 33.44 | 33.54 | 239,961 | -0.16(-0.48%) |
Sep 28, 2016 | 33.69 | 33.82 | 33.51 | 33.70 | 361,812 | +0.11(+0.34%) |
Sep 27, 2016 | 33.60 | 33.78 | 33.50 | 33.59 | 304,369 | +0.09(+0.28%) |
Sep 26, 2016 | 33.74 | 33.87 | 33.47 | 33.49 | 396,167 | -0.26(-0.76%) |
Sep 23, 2016 | 34.22 | 34.32 | 33.57 | 33.75 | 356,187 | -0.53(-1.55%) |
Sep 22, 2016 | 34.05 | 34.31 | 33.93 | 34.28 | 371,379 | +0.52(+1.54%) |
Sep 21, 2016 | 33.52 | 33.81 | 33.28 | 33.76 | 334,818 | +0.41(+1.22%) |
Sep 20, 2016 | 33.75 | 33.84 | 33.31 | 33.35 | 281,972 | -0.13(-0.40%) |
Sep 19, 2016 | 33.36 | 33.73 | 33.25 | 33.49 | 199,366 | +0.21(+0.63%) |
Sep 16, 2016 | 33.52 | 33.52 | 33.08 | 33.28 | 515,324 | -0.25(-0.74%) |
Sep 15, 2016 | 33.08 | 33.57 | 33.08 | 33.52 | 343,584 | +0.48(+1.46%) |
Sep 14, 2016 | 33.11 | 33.24 | 32.95 | 33.04 | 214,618 | -0.09(-0.29%) |
Sep 13, 2016 | 33.69 | 33.69 | 33.03 | 33.13 | 240,964 | -0.55(-1.63%) |
Sep 12, 2016 | 32.81 | 33.70 | 32.29 | 33.68 | 300,215 | +0.63(+1.89%) |
Sep 09, 2016 | 33.75 | 33.75 | 33.06 | 33.06 | 257,590 | -0.92(-2.71%) |
Sep 08, 2016 | 33.89 | 34.04 | 33.85 | 33.98 | 156,380 | +0.08(+0.22%) |
Sep 07, 2016 | 33.98 | 34.22 | 33.81 | 33.90 | 326,424 | -0.19(-0.56%) |
Sep 06, 2016 | 34.35 | 34.35 | 33.83 | 34.09 | 384,111 | -0.08(-0.22%) |
Sep 02, 2016 | 33.87 | 34.17 | 34.17 | 34.17 | 253,854 | +0.50(+1.49%) |
Sep 01, 2016 | 33.53 | 33.68 | 33.24 | 33.67 | 276,155 | +0.21(+0.62%) |
Aug 31, 2016 | 33.63 | 33.81 | 33.30 | 33.46 | 396,191 | -0.24(-0.70%) |
Aug 30, 2016 | 33.32 | 33.76 | 33.22 | 33.69 | 323,211 | +0.45(+1.37%) |
Aug 29, 2016 | 33.12 | 33.49 | 33.12 | 33.24 | 229,531 | +0.09(+0.26%) |
Aug 26, 2016 | 33.49 | 33.57 | 32.90 | 33.15 | 187,090 | -0.21(-0.62%) |
Aug 25, 2016 | 33.26 | 33.44 | 33.11 | 33.36 | 227,711 | +0.09(+0.28%) |
Aug 24, 2016 | 33.27 | 33.41 | 33.15 | 33.27 | 284,965 | +0.04(+0.11%) |
Aug 23, 2016 | 33.12 | 33.31 | 31.80 | 33.23 | 437,153 | +0.34(+1.04%) |
Aug 22, 2016 | 32.72 | 32.96 | 32.67 | 32.89 | 578,902 | +0.00(+0.00%) |
Aug 19, 2016 | 32.80 | 32.97 | 32.63 | 32.89 | 304,553 | +0.05(+0.14%) |
Aug 18, 2016 | 32.45 | 32.89 | 32.41 | 32.84 | 275,960 | +0.34(+1.05%) |
Aug 17, 2016 | 32.35 | 32.60 | 32.22 | 32.50 | 420,631 | +0.22(+0.68%) |
Aug 16, 2016 | 32.47 | 32.61 | 32.22 | 32.28 | 413,234 | -0.22(-0.67%) |
Aug 15, 2016 | 32.39 | 32.58 | 32.32 | 32.50 | 351,132 | +0.27(+0.85%) |
Aug 12, 2016 | 32.12 | 32.25 | 31.97 | 32.22 | 481,534 | +0.10(+0.32%) |
Aug 11, 2016 | 31.89 | 32.21 | 31.67 | 32.12 | 274,946 | +0.27(+0.86%) |
Aug 10, 2016 | 31.68 | 31.98 | 31.60 | 31.85 | 318,516 | +0.12(+0.39%) |
Aug 09, 2016 | 31.66 | 31.87 | 31.65 | 31.72 | 215,426 | +0.09(+0.30%) |
Aug 08, 2016 | 31.78 | 31.95 | 31.53 | 31.63 | 267,546 | -0.18(-0.56%) |
Aug 05, 2016 | 31.58 | 31.97 | 31.55 | 31.81 | 353,022 | +0.33(+1.05%) |
Aug 04, 2016 | 31.18 | 31.66 | 31.05 | 31.48 | 344,427 | +0.36(+1.15%) |
Aug 03, 2016 | 31.19 | 31.21 | 30.84 | 31.12 | 223,936 | -0.10(-0.33%) |
Aug 02, 2016 | 31.18 | 31.47 | 31.18 | 31.22 | 335,149 | -0.07(-0.21%) |
Aug 01, 2016 | 31.19 | 31.69 | 31.07 | 31.29 | 462,159 | +0.16(+0.52%) |
Jul 29, 2016 | 31.60 | 31.69 | 31.10 | 31.13 | 425,766 | -0.43(-1.35%) |
Jul 28, 2016 | 31.19 | 32.48 | 30.40 | 31.55 | 582,427 | +0.60(+1.92%) |
Jul 27, 2016 | 30.90 | 31.00 | 30.57 | 30.96 | 292,293 | +0.09(+0.28%) |
Jul 26, 2016 | 30.82 | 31.08 | 30.30 | 30.87 | 307,071 | +0.27(+0.90%) |
Jul 25, 2016 | 31.04 | 31.19 | 30.40 | 30.60 | 461,458 | -0.51(-1.64%) |
Jul 22, 2016 | 30.60 | 31.22 | 30.56 | 31.11 | 497,795 | +0.41(+1.32%) |
Jul 21, 2016 | 30.13 | 30.72 | 29.68 | 30.70 | 582,503 | +0.57(+1.88%) |
Jul 20, 2016 | 30.01 | 30.23 | 28.92 | 30.13 | 202,482 | +0.26(+0.85%) |
Jul 19, 2016 | 29.82 | 30.04 | 29.57 | 29.88 | 256,136 | -0.08(-0.25%) |
Jul 18, 2016 | 29.95 | 30.19 | 29.79 | 29.95 | 183,091 | +0.07(+0.22%) |
Jul 15, 2016 | 30.03 | 30.13 | 29.62 | 29.89 | 314,514 | +0.03(+0.10%) |
Jul 14, 2016 | 30.25 | 30.25 | 29.65 | 29.86 | 228,951 | -0.18(-0.60%) |
Jul 13, 2016 | 30.01 | 30.17 | 29.81 | 30.04 | 269,715 | +0.08(+0.25%) |
Jul 12, 2016 | 29.72 | 30.14 | 29.65 | 29.96 | 267,505 | +0.48(+1.64%) |
Jul 11, 2016 | 29.55 | 29.65 | 29.32 | 29.48 | 299,442 | +0.08(+0.26%) |
Jul 08, 2016 | 29.08 | 29.54 | 28.87 | 29.41 | 292,618 | +0.54(+1.87%) |
Jul 07, 2016 | 28.99 | 29.20 | 28.73 | 28.87 | 123,904 | +0.20(+0.69%) |
Jul 05, 2016 | 28.81 | 28.92 | 28.44 | 28.67 | 307,023 | -0.31(-1.08%) |