Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.92 | 29.27 | 28.73 | 29.09 | 1,277,448 | +0.30(+1.05%) |
Sep 29, 2016 | 28.84 | 29.13 | 28.67 | 28.79 | 931,726 | -0.06(-0.20%) |
Sep 28, 2016 | 28.36 | 28.89 | 28.13 | 28.85 | 1,316,498 | +0.55(+1.94%) |
Sep 27, 2016 | 27.60 | 28.33 | 27.60 | 28.30 | 991,460 | -0.05(-0.17%) |
Sep 26, 2016 | 27.68 | 28.70 | 27.62 | 28.35 | 1,082,093 | +0.42(+1.51%) |
Sep 23, 2016 | 28.05 | 28.60 | 27.92 | 27.93 | 1,151,846 | -0.22(-0.76%) |
Sep 22, 2016 | 27.97 | 28.19 | 27.77 | 28.14 | 953,383 | +0.58(+2.09%) |
Sep 21, 2016 | 27.11 | 27.60 | 26.97 | 27.56 | 1,592,183 | +0.56(+2.07%) |
Sep 20, 2016 | 27.68 | 27.77 | 27.00 | 27.01 | 1,061,438 | -0.58(-2.09%) |
Sep 19, 2016 | 27.51 | 27.92 | 27.47 | 27.58 | 634,144 | +0.27(+1.00%) |
Sep 16, 2016 | 27.24 | 27.48 | 27.06 | 27.31 | 1,218,441 | -0.38(-1.38%) |
Sep 15, 2016 | 27.38 | 27.83 | 27.38 | 27.69 | 693,241 | +0.22(+0.78%) |
Sep 14, 2016 | 27.64 | 27.78 | 27.24 | 27.48 | 1,749,423 | -0.29(-1.06%) |
Sep 13, 2016 | 28.08 | 28.24 | 27.50 | 27.77 | 1,393,565 | -0.68(-2.37%) |
Sep 12, 2016 | 27.85 | 28.68 | 27.85 | 28.44 | 1,123,200 | +0.21(+0.73%) |
Sep 09, 2016 | 29.22 | 29.28 | 28.19 | 28.24 | 1,026,178 | -1.25(-4.25%) |
Sep 08, 2016 | 29.72 | 29.99 | 29.45 | 29.49 | 944,811 | -0.24(-0.82%) |
Sep 07, 2016 | 29.61 | 29.85 | 29.12 | 29.74 | 863,018 | -0.03(-0.10%) |
Sep 06, 2016 | 30.09 | 30.25 | 29.57 | 29.77 | 797,101 | -0.23(-0.78%) |
Sep 02, 2016 | 30.10 | 30.00 | 30.00 | 30.00 | 760,359 | +0.22(+0.72%) |
Sep 01, 2016 | 30.16 | 30.43 | 29.39 | 29.79 | 1,326,605 | -0.38(-1.26%) |
Aug 31, 2016 | 31.05 | 31.05 | 30.05 | 30.17 | 1,446,541 | -0.99(-3.17%) |
Aug 30, 2016 | 31.44 | 31.57 | 31.06 | 31.16 | 934,253 | -0.30(-0.96%) |
Aug 29, 2016 | 31.20 | 31.63 | 31.18 | 31.46 | 558,663 | +0.25(+0.82%) |
Aug 26, 2016 | 31.65 | 31.74 | 31.16 | 31.20 | 852,019 | -0.28(-0.90%) |
Aug 25, 2016 | 31.43 | 31.74 | 31.40 | 31.49 | 617,657 | +0.00(+0.00%) |
Aug 24, 2016 | 32.00 | 32.16 | 31.48 | 31.49 | 896,920 | -0.50(-1.56%) |
Aug 23, 2016 | 31.86 | 32.16 | 31.79 | 31.99 | 1,476,774 | +0.45(+1.43%) |
Aug 22, 2016 | 31.06 | 31.75 | 30.52 | 31.54 | 1,131,361 | -0.26(-0.83%) |
Aug 19, 2016 | 31.60 | 31.81 | 31.16 | 31.80 | 2,124,021 | -0.01(-0.03%) |
Aug 18, 2016 | 31.31 | 31.83 | 31.13 | 31.81 | 2,397,537 | +0.53(+1.69%) |
Aug 17, 2016 | 32.56 | 32.61 | 30.97 | 31.28 | 3,878,409 | -1.44(-4.40%) |
Aug 16, 2016 | 34.16 | 34.20 | 32.60 | 32.72 | 4,939,532 | -1.61(-4.70%) |
Aug 15, 2016 | 34.03 | 34.45 | 33.88 | 34.34 | 803,810 | +0.54(+1.59%) |
Aug 12, 2016 | 34.30 | 34.38 | 33.58 | 33.80 | 1,009,531 | -0.56(-1.62%) |
Aug 11, 2016 | 34.03 | 34.75 | 34.03 | 34.35 | 3,605,515 | +0.34(+1.01%) |
Aug 10, 2016 | 34.28 | 34.34 | 33.71 | 34.01 | 2,759,922 | +0.05(+0.14%) |
Aug 09, 2016 | 34.67 | 34.81 | 33.91 | 33.96 | 1,917,863 | -0.70(-2.03%) |
Aug 08, 2016 | 35.13 | 35.24 | 34.65 | 34.67 | 1,210,865 | -0.36(-1.03%) |
Aug 05, 2016 | 34.36 | 35.14 | 34.19 | 35.03 | 1,277,722 | +0.90(+2.64%) |
Aug 04, 2016 | 34.23 | 34.46 | 34.12 | 34.13 | 620,831 | -0.23(-0.66%) |
Aug 03, 2016 | 34.04 | 34.35 | 33.99 | 34.35 | 385,177 | +0.32(+0.95%) |
Aug 02, 2016 | 34.59 | 34.61 | 33.81 | 34.03 | 888,601 | -0.55(-1.58%) |
Aug 01, 2016 | 34.54 | 35.04 | 34.18 | 34.58 | 1,170,435 | -0.15(-0.42%) |
Jul 29, 2016 | 35.13 | 35.15 | 34.56 | 34.73 | 1,424,390 | -0.44(-1.25%) |
Jul 28, 2016 | 35.17 | 35.34 | 34.90 | 35.17 | 443,681 | -0.23(-0.64%) |
Jul 27, 2016 | 35.13 | 35.42 | 35.08 | 35.39 | 1,091,943 | +0.30(+0.86%) |
Jul 26, 2016 | 34.25 | 35.13 | 34.20 | 35.09 | 1,007,449 | +0.84(+2.46%) |
Jul 25, 2016 | 33.85 | 34.28 | 33.71 | 34.25 | 574,877 | +0.23(+0.66%) |
Jul 22, 2016 | 34.26 | 34.26 | 33.86 | 34.02 | 757,887 | -0.38(-1.11%) |
Jul 21, 2016 | 34.11 | 34.45 | 34.09 | 34.40 | 1,109,137 | +0.33(+0.98%) |
Jul 20, 2016 | 33.46 | 34.14 | 33.17 | 34.07 | 1,053,888 | +0.53(+1.58%) |
Jul 19, 2016 | 33.76 | 33.90 | 33.40 | 33.54 | 1,340,385 | -0.29(-0.87%) |
Jul 18, 2016 | 33.48 | 34.03 | 33.36 | 33.84 | 701,836 | +0.23(+0.67%) |
Jul 15, 2016 | 33.75 | 33.92 | 33.47 | 33.61 | 774,808 | +0.07(+0.20%) |
Jul 14, 2016 | 33.51 | 33.92 | 33.47 | 33.54 | 603,030 | +0.29(+0.88%) |
Jul 13, 2016 | 33.47 | 33.55 | 33.11 | 33.25 | 775,261 | +0.00(+0.00%) |
Jul 12, 2016 | 32.66 | 33.28 | 32.48 | 33.25 | 1,370,246 | +0.98(+3.03%) |
Jul 11, 2016 | 32.29 | 32.73 | 32.19 | 32.27 | 659,369 | +0.13(+0.40%) |
Jul 08, 2016 | 31.42 | 32.25 | 31.08 | 32.14 | 1,045,682 | +1.07(+3.43%) |
Jul 07, 2016 | 30.89 | 31.28 | 30.78 | 31.08 | 951,134 | +0.32(+1.05%) |
Jul 06, 2016 | 30.11 | 30.77 | 29.96 | 30.75 | 810,946 | +0.39(+1.29%) |
Jul 05, 2016 | 30.49 | 30.65 | 29.98 | 30.36 | 818,509 | -0.57(-1.83%) |