Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.15 | 29.35 | 28.89 | 29.17 | 1,254,181 | +0.21(+0.74%) |
Sep 29, 2016 | 29.26 | 29.27 | 28.87 | 28.96 | 656,295 | -0.29(-0.99%) |
Sep 28, 2016 | 29.38 | 29.51 | 28.94 | 29.25 | 986,047 | +0.01(+0.04%) |
Sep 27, 2016 | 29.32 | 29.57 | 29.03 | 29.24 | 823,978 | +0.04(+0.12%) |
Sep 26, 2016 | 29.56 | 29.58 | 29.20 | 29.20 | 686,667 | -0.40(-1.35%) |
Sep 23, 2016 | 29.85 | 29.85 | 29.28 | 29.60 | 1,169,040 | -0.08(-0.28%) |
Sep 22, 2016 | 29.39 | 29.88 | 29.39 | 29.68 | 1,502,966 | +0.49(+1.69%) |
Sep 21, 2016 | 28.02 | 29.19 | 28.02 | 29.19 | 2,161,594 | +1.51(+5.46%) |
Sep 20, 2016 | 27.97 | 28.10 | 27.61 | 27.68 | 981,431 | -0.19(-0.70%) |
Sep 19, 2016 | 27.86 | 28.16 | 27.72 | 27.87 | 1,032,241 | -0.09(-0.32%) |
Sep 16, 2016 | 28.24 | 28.24 | 27.86 | 27.96 | 1,211,176 | -0.25(-0.88%) |
Sep 15, 2016 | 27.60 | 28.28 | 27.45 | 28.21 | 1,261,095 | +0.56(+2.02%) |
Sep 14, 2016 | 27.27 | 27.68 | 27.20 | 27.65 | 1,485,424 | +0.38(+1.40%) |
Sep 13, 2016 | 27.05 | 27.40 | 26.58 | 27.27 | 1,938,641 | +0.09(+0.35%) |
Sep 12, 2016 | 26.44 | 27.22 | 26.20 | 27.17 | 1,288,703 | +0.66(+2.48%) |
Sep 09, 2016 | 27.12 | 27.12 | 26.50 | 26.51 | 1,183,106 | -0.85(-3.10%) |
Sep 08, 2016 | 27.65 | 27.71 | 27.14 | 27.36 | 650,556 | -0.41(-1.46%) |
Sep 07, 2016 | 27.67 | 27.81 | 27.14 | 27.77 | 1,290,385 | +0.03(+0.11%) |
Sep 06, 2016 | 28.29 | 28.38 | 27.40 | 27.74 | 1,028,357 | -0.59(-2.08%) |
Sep 02, 2016 | 28.26 | 28.32 | 28.32 | 28.32 | 838,075 | +0.11(+0.38%) |
Sep 01, 2016 | 27.87 | 28.31 | 27.84 | 28.22 | 1,110,896 | +0.29(+1.05%) |
Aug 31, 2016 | 27.76 | 27.97 | 27.49 | 27.92 | 1,345,036 | +0.18(+0.64%) |
Aug 30, 2016 | 27.91 | 28.07 | 27.50 | 27.75 | 974,036 | -0.26(-0.94%) |
Aug 29, 2016 | 27.70 | 28.08 | 27.56 | 28.01 | 769,836 | +0.32(+1.17%) |
Aug 26, 2016 | 27.72 | 28.06 | 27.43 | 27.69 | 950,888 | -0.05(-0.19%) |
Aug 25, 2016 | 27.78 | 28.11 | 27.67 | 27.74 | 912,196 | -0.02(-0.08%) |
Aug 24, 2016 | 27.86 | 28.01 | 27.53 | 27.77 | 753,759 | -0.13(-0.46%) |
Aug 23, 2016 | 28.18 | 28.33 | 27.80 | 27.90 | 911,538 | -0.29(-1.04%) |
Aug 22, 2016 | 28.37 | 28.52 | 28.12 | 28.19 | 641,174 | -0.18(-0.62%) |
Aug 19, 2016 | 28.39 | 28.42 | 27.78 | 28.37 | 1,141,932 | +0.05(+0.17%) |
Aug 18, 2016 | 27.88 | 28.32 | 27.85 | 28.32 | 803,539 | +0.38(+1.37%) |
Aug 17, 2016 | 27.92 | 28.06 | 27.67 | 27.94 | 806,400 | +0.09(+0.32%) |
Aug 16, 2016 | 28.20 | 28.20 | 27.77 | 27.85 | 1,114,797 | -0.53(-1.87%) |
Aug 15, 2016 | 28.61 | 28.77 | 28.23 | 28.38 | 775,285 | -0.22(-0.78%) |
Aug 12, 2016 | 28.64 | 28.80 | 28.55 | 28.60 | 706,364 | +0.02(+0.08%) |
Aug 11, 2016 | 28.94 | 28.98 | 28.41 | 28.58 | 1,018,439 | -0.28(-0.96%) |
Aug 10, 2016 | 28.82 | 28.94 | 28.52 | 28.85 | 1,792,577 | +0.11(+0.39%) |
Aug 09, 2016 | 28.85 | 29.05 | 28.48 | 28.74 | 7,623,546 | -1.31(-4.35%) |
Aug 08, 2016 | 30.01 | 30.19 | 29.78 | 30.05 | 696,153 | +0.01(+0.04%) |
Aug 05, 2016 | 30.14 | 30.32 | 29.94 | 30.04 | 1,120,935 | -0.09(-0.29%) |
Aug 04, 2016 | 29.65 | 30.13 | 29.58 | 30.12 | 1,536,360 | +0.55(+1.85%) |
Aug 03, 2016 | 29.78 | 29.96 | 29.44 | 29.58 | 715,698 | -0.22(-0.75%) |
Aug 02, 2016 | 30.31 | 30.32 | 29.80 | 29.80 | 836,261 | -0.51(-1.69%) |
Aug 01, 2016 | 30.36 | 30.47 | 29.93 | 30.31 | 1,309,511 | -0.03(-0.10%) |
Jul 29, 2016 | 28.88 | 31.08 | 28.88 | 30.34 | 3,682,354 | +3.41(+12.67%) |
Jul 28, 2016 | 26.60 | 27.04 | 26.48 | 26.93 | 1,059,882 | +0.25(+0.93%) |
Jul 27, 2016 | 27.41 | 27.42 | 26.65 | 26.68 | 1,039,418 | -0.72(-2.62%) |
Jul 26, 2016 | 27.57 | 27.78 | 27.28 | 27.40 | 768,426 | -0.19(-0.70%) |
Jul 25, 2016 | 27.77 | 28.03 | 27.51 | 27.60 | 786,866 | -0.27(-0.97%) |
Jul 22, 2016 | 27.79 | 27.99 | 27.74 | 27.87 | 679,915 | +0.23(+0.83%) |
Jul 21, 2016 | 27.77 | 27.98 | 27.46 | 27.64 | 687,628 | -0.20(-0.72%) |
Jul 20, 2016 | 28.17 | 28.28 | 27.82 | 27.84 | 800,980 | -0.23(-0.82%) |
Jul 19, 2016 | 27.97 | 28.10 | 27.80 | 28.07 | 464,769 | +0.17(+0.61%) |
Jul 18, 2016 | 27.90 | 28.17 | 27.79 | 27.90 | 355,965 | +0.04(+0.13%) |
Jul 15, 2016 | 28.03 | 28.17 | 27.75 | 27.86 | 522,046 | -0.05(-0.17%) |
Jul 14, 2016 | 27.86 | 28.07 | 27.70 | 27.91 | 732,529 | +0.05(+0.19%) |
Jul 13, 2016 | 28.01 | 28.07 | 27.53 | 27.85 | 884,230 | -0.16(-0.59%) |
Jul 12, 2016 | 28.10 | 28.24 | 27.81 | 28.02 | 697,748 | -0.11(-0.38%) |
Jul 11, 2016 | 28.41 | 28.46 | 28.04 | 28.12 | 652,461 | -0.38(-1.32%) |
Jul 08, 2016 | 28.15 | 28.53 | 28.07 | 28.50 | 858,850 | +0.43(+1.53%) |
Jul 07, 2016 | 28.10 | 28.46 | 27.91 | 28.07 | 846,014 | -0.04(-0.15%) |
Jul 06, 2016 | 27.95 | 28.42 | 27.95 | 28.11 | 819,724 | +0.20(+0.72%) |
Jul 05, 2016 | 27.88 | 28.28 | 27.83 | 27.91 | 702,184 | +0.08(+0.30%) |