Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.74 | 33.36 | 32.34 | 33.14 | 114,287 | +0.60(+1.85%) |
Sep 29, 2016 | 32.68 | 32.88 | 32.38 | 32.54 | 80,648 | -0.18(-0.56%) |
Sep 28, 2016 | 32.62 | 32.77 | 32.51 | 32.72 | 83,318 | +0.19(+0.59%) |
Sep 27, 2016 | 32.09 | 32.78 | 32.00 | 32.53 | 203,900 | +0.53(+1.66%) |
Sep 26, 2016 | 32.11 | 32.44 | 31.95 | 32.00 | 92,543 | -0.24(-0.75%) |
Sep 23, 2016 | 32.22 | 32.50 | 32.01 | 32.24 | 81,990 | -0.10(-0.30%) |
Sep 22, 2016 | 31.91 | 32.38 | 31.91 | 32.34 | 70,649 | +0.71(+2.26%) |
Sep 21, 2016 | 31.21 | 31.66 | 30.91 | 31.63 | 91,010 | +0.52(+1.66%) |
Sep 20, 2016 | 31.24 | 31.84 | 30.90 | 31.11 | 93,665 | +0.02(+0.07%) |
Sep 19, 2016 | 31.31 | 31.51 | 30.91 | 31.09 | 61,723 | -0.17(-0.54%) |
Sep 16, 2016 | 31.15 | 31.56 | 30.08 | 31.26 | 269,051 | +0.11(+0.35%) |
Sep 15, 2016 | 30.55 | 31.21 | 30.23 | 31.15 | 51,212 | +0.57(+1.88%) |
Sep 14, 2016 | 30.83 | 31.43 | 30.48 | 30.57 | 89,800 | -0.09(-0.29%) |
Sep 13, 2016 | 31.16 | 31.45 | 30.50 | 30.66 | 111,313 | -0.90(-2.84%) |
Sep 12, 2016 | 31.55 | 31.94 | 30.69 | 31.56 | 152,592 | -0.08(-0.26%) |
Sep 09, 2016 | 32.71 | 32.71 | 31.63 | 31.64 | 127,813 | -1.32(-4.02%) |
Sep 08, 2016 | 32.92 | 33.16 | 32.44 | 32.97 | 58,895 | +0.01(+0.02%) |
Sep 07, 2016 | 32.55 | 33.19 | 32.51 | 32.96 | 122,644 | +0.45(+1.38%) |
Sep 06, 2016 | 33.11 | 33.29 | 32.49 | 32.51 | 122,436 | -0.62(-1.87%) |
Sep 02, 2016 | 33.14 | 33.13 | 33.13 | 33.13 | 131,172 | +0.04(+0.11%) |
Sep 01, 2016 | 33.00 | 33.36 | 32.63 | 33.09 | 105,296 | +0.13(+0.38%) |
Aug 31, 2016 | 32.84 | 33.32 | 32.52 | 32.97 | 113,467 | +0.14(+0.43%) |
Aug 30, 2016 | 32.62 | 33.32 | 32.62 | 32.83 | 241,546 | +0.12(+0.36%) |
Aug 29, 2016 | 32.35 | 32.81 | 32.35 | 32.71 | 45,745 | +0.35(+1.07%) |
Aug 26, 2016 | 32.24 | 32.64 | 32.02 | 32.36 | 83,147 | +0.13(+0.41%) |
Aug 25, 2016 | 31.92 | 32.26 | 31.85 | 32.23 | 66,990 | +0.00(+0.00%) |
Aug 24, 2016 | 32.35 | 32.70 | 32.08 | 32.23 | 89,557 | -0.17(-0.52%) |
Aug 23, 2016 | 32.25 | 32.70 | 32.13 | 32.40 | 85,476 | +0.33(+1.03%) |
Aug 22, 2016 | 32.10 | 32.52 | 30.96 | 32.07 | 74,999 | -0.11(-0.34%) |
Aug 19, 2016 | 31.83 | 32.52 | 29.38 | 32.18 | 149,094 | +0.26(+0.83%) |
Aug 18, 2016 | 31.51 | 32.24 | 31.51 | 31.91 | 52,608 | +0.40(+1.28%) |
Aug 17, 2016 | 31.62 | 31.80 | 31.25 | 31.51 | 100,506 | -0.15(-0.46%) |
Aug 16, 2016 | 31.80 | 32.19 | 31.56 | 31.66 | 258,881 | -0.18(-0.58%) |
Aug 15, 2016 | 31.17 | 32.11 | 31.12 | 31.84 | 105,969 | +0.70(+2.24%) |
Aug 12, 2016 | 30.89 | 31.19 | 30.57 | 31.14 | 141,721 | +0.32(+1.05%) |
Aug 11, 2016 | 30.42 | 30.93 | 30.00 | 30.82 | 143,540 | +0.57(+1.87%) |
Aug 10, 2016 | 30.41 | 30.68 | 29.66 | 30.25 | 100,045 | -0.22(-0.72%) |
Aug 09, 2016 | 30.90 | 30.94 | 30.18 | 30.47 | 161,584 | -0.42(-1.36%) |
Aug 08, 2016 | 30.63 | 30.92 | 30.25 | 30.89 | 151,614 | +0.39(+1.28%) |
Aug 05, 2016 | 29.50 | 30.95 | 29.27 | 30.50 | 244,210 | +0.99(+3.37%) |
Aug 04, 2016 | 29.27 | 29.96 | 28.87 | 29.51 | 168,850 | -0.03(-0.09%) |
Aug 03, 2016 | 27.79 | 29.54 | 27.26 | 29.53 | 267,871 | +1.45(+5.17%) |
Aug 02, 2016 | 28.71 | 29.04 | 27.47 | 28.08 | 261,822 | -0.65(-2.28%) |
Aug 01, 2016 | 28.07 | 28.91 | 27.70 | 28.74 | 302,285 | +0.58(+2.06%) |
Jul 29, 2016 | 27.62 | 28.24 | 27.23 | 28.15 | 213,162 | +0.56(+2.03%) |
Jul 28, 2016 | 28.02 | 28.02 | 27.20 | 27.60 | 131,845 | -0.38(-1.37%) |
Jul 27, 2016 | 26.79 | 28.09 | 26.54 | 27.98 | 170,567 | +1.24(+4.62%) |
Jul 26, 2016 | 26.25 | 26.78 | 26.04 | 26.74 | 136,118 | +0.47(+1.79%) |
Jul 25, 2016 | 26.73 | 26.73 | 26.04 | 26.27 | 164,115 | -0.52(-1.95%) |
Jul 22, 2016 | 26.54 | 26.82 | 26.00 | 26.79 | 105,659 | +0.21(+0.80%) |
Jul 21, 2016 | 26.34 | 27.01 | 25.25 | 26.58 | 191,919 | +0.17(+0.64%) |
Jul 20, 2016 | 26.04 | 26.55 | 25.91 | 26.41 | 62,139 | +0.43(+1.64%) |
Jul 19, 2016 | 25.97 | 26.37 | 25.87 | 25.98 | 111,761 | +0.01(+0.06%) |
Jul 18, 2016 | 25.93 | 26.29 | 25.79 | 25.97 | 127,392 | -0.08(-0.31%) |
Jul 15, 2016 | 25.97 | 26.25 | 25.72 | 26.05 | 120,419 | +0.32(+1.26%) |
Jul 14, 2016 | 25.84 | 26.12 | 25.56 | 25.73 | 265,870 | +0.14(+0.55%) |
Jul 13, 2016 | 26.18 | 26.24 | 25.32 | 25.59 | 273,729 | -0.49(-1.89%) |
Jul 12, 2016 | 25.79 | 26.40 | 25.17 | 26.08 | 133,355 | +0.57(+2.22%) |
Jul 11, 2016 | 25.79 | 25.90 | 25.42 | 25.51 | 152,972 | -0.04(-0.14%) |
Jul 08, 2016 | 24.53 | 25.65 | 24.23 | 25.55 | 218,197 | +1.32(+5.43%) |
Jul 07, 2016 | 23.94 | 24.40 | 23.89 | 24.23 | 166,556 | +0.50(+2.11%) |
Jul 05, 2016 | 24.53 | 24.58 | 23.65 | 23.73 | 180,338 | -0.79(-3.24%) |