Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.86 | 30.04 | 29.74 | 29.87 | 3,713,891 | +0.13(+0.43%) |
Sep 29, 2016 | 30.10 | 30.16 | 29.62 | 29.74 | 3,077,183 | -0.38(-1.26%) |
Sep 28, 2016 | 30.11 | 30.20 | 29.89 | 30.12 | 2,532,909 | +0.02(+0.07%) |
Sep 27, 2016 | 29.87 | 30.18 | 29.72 | 30.10 | 3,220,967 | +0.17(+0.56%) |
Sep 26, 2016 | 30.05 | 30.09 | 29.82 | 29.93 | 3,700,380 | -0.30(-0.99%) |
Sep 23, 2016 | 30.49 | 30.55 | 30.23 | 30.23 | 3,210,041 | -0.32(-1.06%) |
Sep 22, 2016 | 30.63 | 30.73 | 30.53 | 30.56 | 3,555,566 | +0.01(+0.03%) |
Sep 21, 2016 | 30.31 | 30.56 | 30.25 | 30.55 | 4,201,718 | +0.44(+1.45%) |
Sep 20, 2016 | 30.15 | 30.31 | 29.99 | 30.11 | 3,453,540 | +0.18(+0.60%) |
Sep 19, 2016 | 29.79 | 30.06 | 29.76 | 29.93 | 4,814,167 | +0.28(+0.95%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.63 | 29.65 | 5,808,211 | -0.42(-1.38%) |
Sep 15, 2016 | 29.85 | 30.11 | 29.84 | 30.07 | 3,647,032 | +0.22(+0.75%) |
Sep 14, 2016 | 29.87 | 30.03 | 29.76 | 29.84 | 4,145,855 | -0.01(-0.04%) |
Sep 13, 2016 | 30.19 | 30.24 | 29.80 | 29.85 | 5,152,474 | -0.66(-2.17%) |
Sep 12, 2016 | 29.95 | 30.62 | 29.81 | 30.51 | 6,539,498 | +0.42(+1.41%) |
Sep 09, 2016 | 30.26 | 30.48 | 30.09 | 30.09 | 5,440,485 | -0.22(-0.74%) |
Sep 08, 2016 | 30.56 | 30.57 | 30.30 | 30.31 | 3,869,037 | -0.25(-0.80%) |
Sep 07, 2016 | 30.53 | 30.66 | 30.45 | 30.56 | 2,768,888 | -0.05(-0.18%) |
Sep 06, 2016 | 30.73 | 30.73 | 30.47 | 30.61 | 3,001,232 | -0.14(-0.45%) |
Sep 02, 2016 | 30.79 | 30.75 | 30.75 | 30.75 | 2,853,889 | +0.05(+0.16%) |
Sep 01, 2016 | 30.87 | 30.90 | 30.49 | 30.70 | 3,406,055 | -0.13(-0.42%) |
Aug 31, 2016 | 30.91 | 30.96 | 30.60 | 30.83 | 4,179,384 | -0.04(-0.13%) |
Aug 30, 2016 | 30.63 | 30.91 | 30.66 | 30.87 | 3,321,959 | +0.24(+0.79%) |
Aug 29, 2016 | 30.32 | 30.75 | 30.30 | 30.63 | 3,292,436 | +0.39(+1.31%) |
Aug 26, 2016 | 30.32 | 30.58 | 30.10 | 30.24 | 4,933,465 | -0.10(-0.33%) |
Aug 25, 2016 | 30.14 | 30.36 | 30.14 | 30.34 | 5,182,423 | +0.12(+0.40%) |
Aug 24, 2016 | 30.21 | 30.28 | 30.16 | 30.21 | 3,204,437 | -0.03(-0.11%) |
Aug 23, 2016 | 30.24 | 30.34 | 30.21 | 30.25 | 2,912,092 | +0.06(+0.19%) |
Aug 22, 2016 | 30.03 | 30.21 | 29.97 | 30.19 | 2,674,713 | +0.07(+0.23%) |
Aug 19, 2016 | 29.77 | 30.19 | 29.62 | 30.12 | 4,306,017 | +0.26(+0.86%) |
Aug 18, 2016 | 30.07 | 30.07 | 29.74 | 29.86 | 4,039,649 | -0.17(-0.56%) |
Aug 17, 2016 | 29.92 | 30.04 | 29.86 | 30.03 | 3,320,110 | +0.19(+0.65%) |
Aug 16, 2016 | 30.02 | 30.02 | 29.84 | 29.84 | 3,436,884 | -0.20(-0.66%) |
Aug 15, 2016 | 30.15 | 30.23 | 30.02 | 30.04 | 4,587,148 | -0.00(-0.01%) |
Aug 12, 2016 | 30.12 | 30.23 | 30.00 | 30.04 | 3,008,542 | -0.16(-0.52%) |
Aug 11, 2016 | 30.25 | 30.52 | 30.19 | 30.20 | 5,470,023 | -0.04(-0.14%) |
Aug 10, 2016 | 30.19 | 30.24 | 30.14 | 30.24 | 4,299,266 | +0.02(+0.08%) |
Aug 09, 2016 | 30.17 | 30.25 | 30.05 | 30.21 | 3,448,682 | +0.01(+0.04%) |
Aug 08, 2016 | 30.26 | 30.31 | 30.14 | 30.20 | 3,072,110 | +0.00(+0.01%) |
Aug 05, 2016 | 29.90 | 30.30 | 29.84 | 30.20 | 4,426,549 | +0.46(+1.54%) |
Aug 04, 2016 | 29.67 | 29.78 | 29.55 | 29.74 | 3,572,250 | -0.00(-0.01%) |
Aug 03, 2016 | 29.67 | 29.86 | 29.56 | 29.74 | 4,395,412 | +0.14(+0.49%) |
Aug 02, 2016 | 29.61 | 29.67 | 29.40 | 29.60 | 4,236,170 | +0.02(+0.06%) |
Aug 01, 2016 | 29.72 | 29.85 | 29.48 | 29.58 | 6,464,610 | -0.29(-0.97%) |
Jul 29, 2016 | 29.70 | 30.53 | 29.39 | 29.87 | 8,220,712 | -0.43(-1.42%) |
Jul 28, 2016 | 30.22 | 30.38 | 30.10 | 30.30 | 4,773,351 | -0.02(-0.05%) |
Jul 27, 2016 | 30.41 | 30.56 | 30.31 | 30.32 | 3,713,916 | -0.14(-0.45%) |
Jul 26, 2016 | 30.33 | 30.47 | 30.28 | 30.45 | 3,712,229 | +0.18(+0.60%) |
Jul 25, 2016 | 30.42 | 30.42 | 30.22 | 30.27 | 2,479,658 | -0.10(-0.33%) |
Jul 22, 2016 | 30.36 | 30.38 | 30.24 | 30.37 | 3,353,164 | +0.07(+0.22%) |
Jul 21, 2016 | 30.38 | 30.43 | 30.23 | 30.31 | 2,473,534 | -0.05(-0.16%) |
Jul 20, 2016 | 30.44 | 30.48 | 30.29 | 30.35 | 3,242,123 | +0.10(+0.33%) |
Jul 19, 2016 | 30.19 | 30.38 | 30.13 | 30.26 | 3,447,148 | +0.00(+0.00%) |
Jul 18, 2016 | 30.32 | 30.43 | 30.25 | 30.26 | 3,635,042 | -0.06(-0.20%) |
Jul 15, 2016 | 30.55 | 30.64 | 30.26 | 30.32 | 6,205,639 | -0.14(-0.46%) |
Jul 14, 2016 | 30.58 | 30.63 | 30.46 | 30.46 | 5,772,007 | +0.17(+0.57%) |
Jul 13, 2016 | 30.32 | 30.42 | 30.21 | 30.28 | 4,597,867 | +0.03(+0.11%) |
Jul 12, 2016 | 30.19 | 30.39 | 30.17 | 30.25 | 3,601,227 | +0.22(+0.74%) |
Jul 11, 2016 | 29.96 | 30.19 | 29.96 | 30.03 | 4,556,451 | +0.07(+0.23%) |
Jul 08, 2016 | 29.86 | 30.07 | 29.52 | 29.96 | 4,176,049 | +0.44(+1.50%) |
Jul 07, 2016 | 29.82 | 29.82 | 29.35 | 29.52 | 4,737,868 | -0.33(-1.09%) |
Jul 06, 2016 | 29.45 | 29.85 | 29.42 | 29.84 | 5,544,270 | +0.29(+0.99%) |
Jul 05, 2016 | 29.73 | 29.76 | 29.46 | 29.55 | 5,037,974 | -0.41(-1.38%) |