Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.28 | 32.40 | 32.03 | 32.31 | 57,506 | -0.44(-1.33%) |
Sep 29, 2016 | 32.58 | 32.87 | 32.58 | 32.75 | 40,135 | +0.15(+0.46%) |
Sep 28, 2016 | 32.70 | 32.70 | 32.37 | 32.60 | 26,840 | -0.35(-1.06%) |
Sep 27, 2016 | 32.69 | 33.08 | 32.69 | 32.95 | 40,908 | +0.25(+0.76%) |
Sep 26, 2016 | 32.71 | 32.79 | 32.53 | 32.70 | 63,466 | -0.08(-0.24%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.78 | 32.78 | 58,509 | -0.64(-1.92%) |
Sep 22, 2016 | 33.28 | 33.48 | 33.28 | 33.42 | 167,827 | +0.32(+0.97%) |
Sep 21, 2016 | 32.30 | 33.10 | 32.30 | 33.10 | 48,174 | +1.59(+5.05%) |
Sep 20, 2016 | 31.62 | 31.81 | 31.50 | 31.51 | 141,808 | +0.33(+1.06%) |
Sep 19, 2016 | 31.06 | 31.35 | 31.06 | 31.18 | 32,902 | +0.03(+0.10%) |
Sep 16, 2016 | 31.18 | 31.35 | 30.94 | 31.15 | 63,963 | -0.21(-0.65%) |
Sep 15, 2016 | 31.45 | 31.47 | 31.00 | 31.36 | 140,941 | -0.22(-0.71%) |
Sep 14, 2016 | 31.53 | 31.67 | 31.39 | 31.58 | 78,944 | -0.22(-0.69%) |
Sep 13, 2016 | 32.13 | 32.37 | 31.70 | 31.80 | 30,475 | -1.20(-3.64%) |
Sep 12, 2016 | 32.77 | 33.08 | 32.65 | 33.00 | 40,698 | -0.05(-0.15%) |
Sep 09, 2016 | 33.33 | 33.49 | 32.94 | 33.05 | 299,074 | -0.44(-1.31%) |
Sep 08, 2016 | 33.13 | 33.69 | 33.13 | 33.49 | 30,958 | -0.25(-0.76%) |
Sep 07, 2016 | 33.88 | 33.88 | 33.57 | 33.74 | 38,846 | +0.03(+0.09%) |
Sep 06, 2016 | 33.18 | 33.72 | 33.13 | 33.72 | 119,742 | +0.44(+1.32%) |
Sep 02, 2016 | 33.27 | 33.27 | 33.27 | 0 | +0.13(+0.41%) | |
Sep 01, 2016 | 33.04 | 33.28 | 33.04 | 33.14 | 41,902 | +0.54(+1.64%) |
Aug 31, 2016 | 32.65 | 32.73 | 32.45 | 32.60 | 44,004 | -0.14(-0.41%) |
Aug 30, 2016 | 32.79 | 32.88 | 32.55 | 32.74 | 60,955 | -0.54(-1.62%) |
Aug 29, 2016 | 33.00 | 33.34 | 33.00 | 33.28 | 32,685 | +0.28(+0.85%) |
Aug 26, 2016 | 33.01 | 33.37 | 32.76 | 33.00 | 97,175 | -0.40(-1.20%) |
Aug 25, 2016 | 32.94 | 33.45 | 32.94 | 33.40 | 183,882 | +0.68(+2.08%) |
Aug 24, 2016 | 32.72 | 33.02 | 32.64 | 32.72 | 77,455 | -0.36(-1.09%) |
Aug 23, 2016 | 33.00 | 33.25 | 32.92 | 33.08 | 117,473 | +0.75(+2.34%) |
Aug 22, 2016 | 32.26 | 32.34 | 32.10 | 32.33 | 72,111 | +0.21(+0.64%) |
Aug 19, 2016 | 32.00 | 32.34 | 31.99 | 32.12 | 96,992 | -0.13(-0.40%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.25 | 67,041 | -0.32(-0.98%) |
Aug 17, 2016 | 33.27 | 33.27 | 32.57 | 32.57 | 210,467 | -1.08(-3.21%) |
Aug 16, 2016 | 33.69 | 34.56 | 33.59 | 33.65 | 193,962 | +0.29(+0.87%) |
Aug 15, 2016 | 33.27 | 33.49 | 33.26 | 33.36 | 303,295 | +2.08(+6.65%) |
Aug 12, 2016 | 31.08 | 31.36 | 30.87 | 31.28 | 197,150 | -0.40(-1.26%) |
Aug 11, 2016 | 31.57 | 31.90 | 31.55 | 31.68 | 337,083 | +0.58(+1.86%) |
Aug 10, 2016 | 30.65 | 31.38 | 30.60 | 31.10 | 435,615 | +0.80(+2.64%) |
Aug 09, 2016 | 30.07 | 30.40 | 30.06 | 30.30 | 82,609 | +1.09(+3.73%) |
Aug 08, 2016 | 29.64 | 29.64 | 29.05 | 29.21 | 31,682 | +0.51(+1.76%) |
Aug 05, 2016 | 28.77 | 28.78 | 28.41 | 28.70 | 152,667 | -0.11(-0.36%) |
Aug 04, 2016 | 29.00 | 29.15 | 28.72 | 28.81 | 29,300 | -0.30(-1.01%) |
Aug 03, 2016 | 29.38 | 29.52 | 28.66 | 29.11 | 52,908 | -0.45(-1.51%) |
Aug 02, 2016 | 29.00 | 29.55 | 29.00 | 29.55 | 189,986 | +0.95(+3.32%) |
Aug 01, 2016 | 28.82 | 28.82 | 28.30 | 28.60 | 128,717 | +1.14(+4.15%) |
Jul 29, 2016 | 27.05 | 27.50 | 27.04 | 27.46 | 132,193 | +1.62(+6.27%) |
Jul 28, 2016 | 25.73 | 25.85 | 25.13 | 25.84 | 151,061 | +0.31(+1.21%) |
Jul 27, 2016 | 25.77 | 25.78 | 25.26 | 25.53 | 135,079 | -0.24(-0.93%) |
Jul 26, 2016 | 25.33 | 26.65 | 25.33 | 25.77 | 300,778 | +0.04(+0.14%) |
Jul 25, 2016 | 24.51 | 25.82 | 24.51 | 25.73 | 581,407 | +0.34(+1.32%) |
Jul 22, 2016 | 25.44 | 25.53 | 25.25 | 25.40 | 499,411 | +0.29(+1.15%) |
Jul 21, 2016 | 25.37 | 25.37 | 25.05 | 25.11 | 780,830 | -0.48(-1.86%) |
Jul 20, 2016 | 25.15 | 25.63 | 25.15 | 25.59 | 756,419 | +0.18(+0.69%) |
Jul 19, 2016 | 25.40 | 25.63 | 25.20 | 25.41 | 558,106 | -0.81(-3.09%) |
Jul 18, 2016 | 27.27 | 28.50 | 26.19 | 26.22 | 716,368 | -2.22(-7.81%) |
Jul 15, 2016 | 28.87 | 28.87 | 28.00 | 28.44 | 60,332 | -0.22(-0.77%) |
Jul 14, 2016 | 28.36 | 28.78 | 28.36 | 28.66 | 72,089 | +0.43(+1.52%) |
Jul 13, 2016 | 28.14 | 28.30 | 28.00 | 28.23 | 33,113 | -0.27(-0.95%) |
Jul 12, 2016 | 28.22 | 28.61 | 28.21 | 28.50 | 128,084 | +0.27(+0.96%) |
Jul 11, 2016 | 27.80 | 28.38 | 27.80 | 28.23 | 48,956 | +0.92(+3.37%) |
Jul 08, 2016 | 27.33 | 27.40 | 27.31 | 61,652 | -0.09(-0.33%) | |
Jul 07, 2016 | 27.43 | 27.63 | 27.20 | 27.40 | 78,146 | -0.27(-0.96%) |
Jul 05, 2016 | 27.56 | 27.88 | 27.56 | 27.66 | 97,129 | -0.05(-0.18%) |