Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.17 | 33.82 | 32.81 | 33.76 | 34,633 | +0.64(+1.93%) |
Sep 29, 2016 | 33.21 | 33.57 | 32.98 | 33.13 | 16,911 | -0.17(-0.51%) |
Sep 28, 2016 | 33.16 | 33.57 | 32.90 | 33.30 | 16,700 | +0.30(+0.89%) |
Sep 27, 2016 | 32.71 | 33.32 | 32.35 | 33.00 | 7,305 | +0.24(+0.73%) |
Sep 26, 2016 | 32.90 | 33.13 | 32.54 | 32.76 | 10,576 | -0.19(-0.58%) |
Sep 23, 2016 | 32.84 | 33.44 | 32.84 | 32.95 | 14,733 | -0.07(-0.20%) |
Sep 22, 2016 | 32.60 | 33.02 | 32.60 | 33.02 | 17,835 | +0.55(+1.70%) |
Sep 21, 2016 | 32.35 | 32.56 | 32.30 | 32.47 | 16,146 | +0.25(+0.77%) |
Sep 20, 2016 | 31.74 | 32.33 | 31.64 | 32.22 | 20,330 | +0.38(+1.20%) |
Sep 19, 2016 | 31.46 | 31.90 | 31.26 | 31.84 | 10,570 | +0.34(+1.09%) |
Sep 16, 2016 | 31.83 | 31.89 | 30.89 | 31.50 | 61,694 | -0.26(-0.81%) |
Sep 15, 2016 | 31.56 | 31.95 | 31.56 | 31.75 | 8,167 | +0.20(+0.63%) |
Sep 14, 2016 | 31.29 | 31.88 | 31.29 | 31.55 | 15,531 | +0.18(+0.58%) |
Sep 13, 2016 | 31.32 | 31.78 | 31.13 | 31.37 | 23,277 | -0.18(-0.57%) |
Sep 12, 2016 | 31.44 | 31.78 | 31.21 | 31.55 | 25,175 | +0.13(+0.42%) |
Sep 09, 2016 | 31.69 | 31.90 | 31.37 | 31.42 | 22,890 | -0.44(-1.37%) |
Sep 08, 2016 | 31.83 | 31.97 | 31.71 | 31.86 | 11,293 | -0.05(-0.15%) |
Sep 07, 2016 | 32.42 | 32.43 | 31.75 | 31.91 | 25,644 | -0.50(-1.53%) |
Sep 06, 2016 | 32.42 | 32.47 | 32.29 | 32.40 | 13,324 | -0.12(-0.38%) |
Sep 02, 2016 | 31.69 | 32.53 | 32.53 | 32.53 | 10,922 | +1.06(+3.36%) |
Sep 01, 2016 | 31.49 | 31.64 | 31.47 | 31.47 | 12,307 | +0.14(+0.46%) |
Aug 31, 2016 | 31.13 | 31.50 | 30.95 | 31.33 | 17,642 | +0.10(+0.30%) |
Aug 30, 2016 | 31.08 | 31.30 | 30.95 | 31.23 | 13,313 | +0.21(+0.68%) |
Aug 29, 2016 | 30.47 | 31.40 | 30.47 | 31.02 | 10,102 | +0.55(+1.81%) |
Aug 26, 2016 | 30.26 | 30.47 | 30.01 | 30.47 | 12,148 | +0.39(+1.30%) |
Aug 25, 2016 | 30.18 | 30.37 | 30.01 | 30.08 | 10,778 | +0.01(+0.03%) |
Aug 24, 2016 | 30.47 | 30.47 | 29.99 | 30.07 | 39,664 | -0.20(-0.66%) |
Aug 23, 2016 | 30.38 | 30.66 | 30.14 | 30.27 | 9,953 | -0.03(-0.09%) |
Aug 22, 2016 | 29.88 | 30.39 | 29.88 | 30.30 | 11,816 | +0.33(+1.11%) |
Aug 19, 2016 | 29.96 | 30.34 | 29.84 | 29.96 | 34,906 | -0.03(-0.10%) |
Aug 18, 2016 | 30.12 | 30.31 | 29.82 | 29.99 | 13,461 | -0.21(-0.69%) |
Aug 17, 2016 | 30.13 | 30.26 | 29.85 | 30.20 | 8,995 | +0.10(+0.32%) |
Aug 16, 2016 | 29.63 | 30.14 | 29.63 | 30.11 | 16,864 | +0.31(+1.05%) |
Aug 15, 2016 | 29.23 | 29.99 | 29.23 | 29.79 | 11,644 | +0.66(+2.25%) |
Aug 12, 2016 | 28.90 | 29.36 | 28.90 | 29.14 | 10,565 | +0.32(+1.12%) |
Aug 11, 2016 | 28.98 | 29.13 | 28.37 | 28.81 | 10,102 | -0.19(-0.66%) |
Aug 10, 2016 | 28.91 | 29.19 | 28.57 | 29.00 | 8,489 | +0.03(+0.10%) |
Aug 09, 2016 | 29.54 | 29.54 | 28.88 | 28.97 | 12,275 | -0.60(-2.03%) |
Aug 08, 2016 | 29.59 | 30.00 | 29.50 | 29.57 | 15,005 | -0.06(-0.19%) |
Aug 05, 2016 | 28.45 | 29.70 | 28.37 | 29.63 | 19,729 | +1.25(+4.39%) |
Aug 04, 2016 | 28.00 | 28.57 | 28.00 | 28.38 | 42,152 | +0.34(+1.22%) |
Aug 03, 2016 | 28.21 | 28.26 | 27.98 | 28.04 | 5,071 | -0.23(-0.81%) |
Aug 02, 2016 | 28.31 | 28.46 | 28.23 | 28.27 | 8,498 | -0.10(-0.37%) |
Aug 01, 2016 | 28.38 | 28.49 | 28.28 | 28.37 | 10,219 | -0.09(-0.30%) |
Jul 29, 2016 | 28.30 | 28.51 | 28.24 | 28.46 | 18,347 | +0.03(+0.10%) |
Jul 28, 2016 | 28.25 | 28.56 | 28.13 | 28.43 | 8,959 | +0.25(+0.88%) |
Jul 27, 2016 | 28.10 | 28.53 | 27.95 | 28.18 | 22,647 | +0.10(+0.37%) |
Jul 26, 2016 | 28.07 | 28.24 | 27.93 | 28.08 | 8,660 | +0.13(+0.48%) |
Jul 25, 2016 | 28.47 | 28.54 | 27.91 | 27.95 | 14,449 | -0.62(-2.17%) |
Jul 22, 2016 | 28.66 | 28.66 | 28.42 | 28.57 | 8,538 | +0.02(+0.07%) |
Jul 21, 2016 | 29.00 | 29.34 | 28.53 | 28.55 | 16,010 | -0.40(-1.38%) |
Jul 20, 2016 | 29.08 | 29.62 | 28.79 | 28.95 | 15,964 | +0.05(+0.16%) |
Jul 19, 2016 | 28.81 | 29.16 | 28.46 | 28.90 | 23,518 | +0.11(+0.40%) |
Jul 18, 2016 | 28.01 | 28.90 | 28.01 | 28.78 | 20,650 | -0.05(-0.17%) |
Jul 15, 2016 | 29.12 | 29.29 | 28.79 | 28.83 | 18,686 | -0.18(-0.62%) |
Jul 14, 2016 | 29.22 | 29.22 | 28.67 | 29.01 | 19,176 | -0.02(-0.07%) |
Jul 13, 2016 | 29.15 | 29.43 | 28.84 | 29.03 | 29,723 | -0.08(-0.26%) |
Jul 12, 2016 | 28.66 | 29.32 | 28.47 | 29.11 | 30,233 | +0.61(+2.14%) |
Jul 11, 2016 | 28.19 | 28.52 | 28.01 | 28.50 | 34,405 | +0.64(+2.29%) |
Jul 08, 2016 | 27.60 | 28.05 | 27.55 | 27.86 | 39,818 | +0.28(+1.00%) |
Jul 07, 2016 | 27.70 | 27.75 | 27.15 | 27.58 | 30,590 | -0.10(-0.34%) |
Jul 06, 2016 | 27.77 | 28.02 | 27.61 | 27.68 | 19,765 | -0.18(-0.65%) |
Jul 05, 2016 | 27.72 | 28.28 | 27.61 | 27.86 | 25,594 | -0.05(-0.17%) |