Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.13 | 31.13 | 30.45 | 31.01 | 603,114 | +0.00(+0.00%) |
Sep 29, 2016 | 31.50 | 31.50 | 30.89 | 31.01 | 278,135 | -0.56(-1.77%) |
Sep 28, 2016 | 31.56 | 31.67 | 31.02 | 31.57 | 360,041 | +0.03(+0.11%) |
Sep 27, 2016 | 31.22 | 31.56 | 30.91 | 31.54 | 331,859 | +0.21(+0.67%) |
Sep 26, 2016 | 31.21 | 31.48 | 30.93 | 31.33 | 418,983 | -0.12(-0.37%) |
Sep 23, 2016 | 31.64 | 31.74 | 30.94 | 31.44 | 364,255 | -0.36(-1.14%) |
Sep 22, 2016 | 31.28 | 31.83 | 31.19 | 31.81 | 365,960 | +0.53(+1.68%) |
Sep 21, 2016 | 30.60 | 31.43 | 30.49 | 31.28 | 556,939 | +0.83(+2.72%) |
Sep 20, 2016 | 30.74 | 30.74 | 30.18 | 30.45 | 417,299 | -0.12(-0.39%) |
Sep 19, 2016 | 29.99 | 30.57 | 29.74 | 30.57 | 935,125 | +0.47(+1.57%) |
Sep 16, 2016 | 29.97 | 30.11 | 29.56 | 30.10 | 1,563,967 | +0.05(+0.17%) |
Sep 15, 2016 | 28.32 | 30.07 | 28.27 | 30.05 | 803,133 | +1.83(+6.47%) |
Sep 14, 2016 | 28.21 | 28.29 | 28.01 | 28.22 | 448,222 | +0.03(+0.12%) |
Sep 13, 2016 | 28.47 | 28.68 | 28.01 | 28.19 | 531,606 | -0.54(-1.88%) |
Sep 12, 2016 | 28.11 | 28.87 | 28.11 | 28.73 | 468,241 | +0.47(+1.66%) |
Sep 09, 2016 | 28.25 | 28.59 | 28.11 | 28.26 | 513,824 | -0.22(-0.78%) |
Sep 08, 2016 | 28.69 | 28.69 | 28.14 | 28.48 | 585,194 | -0.34(-1.17%) |
Sep 07, 2016 | 28.32 | 28.83 | 27.96 | 28.82 | 597,700 | +0.41(+1.45%) |
Sep 06, 2016 | 28.20 | 28.44 | 27.82 | 28.40 | 558,373 | +0.09(+0.33%) |
Sep 02, 2016 | 28.26 | 28.31 | 28.31 | 28.31 | 437,303 | +0.24(+0.85%) |
Sep 01, 2016 | 27.78 | 28.10 | 27.68 | 28.07 | 369,201 | +0.19(+0.69%) |
Aug 31, 2016 | 28.08 | 28.08 | 27.52 | 27.88 | 377,329 | -0.20(-0.73%) |
Aug 30, 2016 | 28.39 | 28.44 | 27.91 | 28.08 | 239,522 | -0.26(-0.92%) |
Aug 29, 2016 | 28.35 | 28.48 | 28.23 | 28.34 | 205,276 | -0.06(-0.22%) |
Aug 26, 2016 | 28.23 | 28.57 | 28.20 | 28.41 | 389,595 | +0.11(+0.39%) |
Aug 25, 2016 | 28.23 | 28.46 | 28.12 | 28.30 | 191,995 | +0.09(+0.30%) |
Aug 24, 2016 | 28.32 | 28.39 | 27.91 | 28.21 | 260,802 | -0.19(-0.66%) |
Aug 23, 2016 | 28.27 | 28.62 | 28.22 | 28.40 | 329,816 | +0.17(+0.62%) |
Aug 22, 2016 | 27.87 | 28.27 | 27.82 | 28.23 | 279,636 | +0.13(+0.47%) |
Aug 19, 2016 | 28.22 | 28.55 | 28.04 | 28.09 | 289,062 | -0.12(-0.44%) |
Aug 18, 2016 | 27.99 | 28.43 | 27.99 | 28.22 | 292,824 | +0.20(+0.73%) |
Aug 17, 2016 | 28.19 | 28.27 | 27.60 | 28.01 | 486,145 | -0.30(-1.07%) |
Aug 16, 2016 | 28.83 | 28.87 | 28.31 | 28.31 | 430,024 | -0.54(-1.87%) |
Aug 15, 2016 | 28.64 | 29.36 | 28.64 | 28.85 | 356,012 | +0.23(+0.82%) |
Aug 12, 2016 | 28.94 | 29.06 | 28.29 | 28.62 | 470,042 | -0.34(-1.18%) |
Aug 11, 2016 | 29.06 | 29.26 | 28.52 | 28.96 | 538,292 | -0.10(-0.34%) |
Aug 10, 2016 | 28.77 | 29.06 | 28.45 | 29.06 | 701,044 | +0.46(+1.62%) |
Aug 09, 2016 | 28.34 | 28.92 | 28.30 | 28.60 | 783,069 | +0.25(+0.87%) |
Aug 08, 2016 | 28.97 | 29.02 | 28.19 | 28.35 | 553,297 | -0.75(-2.59%) |
Aug 05, 2016 | 28.65 | 29.48 | 28.50 | 29.10 | 646,525 | +0.51(+1.80%) |
Aug 04, 2016 | 28.75 | 29.11 | 28.39 | 28.59 | 462,864 | -0.19(-0.65%) |
Aug 03, 2016 | 28.96 | 29.05 | 28.53 | 28.77 | 708,845 | -0.32(-1.11%) |
Aug 02, 2016 | 28.54 | 29.56 | 28.51 | 29.10 | 1,060,426 | +0.51(+1.77%) |
Aug 01, 2016 | 32.27 | 32.27 | 28.38 | 28.59 | 3,571,738 | -4.79(-14.36%) |
Jul 29, 2016 | 33.64 | 33.95 | 33.30 | 33.38 | 605,888 | -0.31(-0.93%) |
Jul 28, 2016 | 33.74 | 33.91 | 33.49 | 33.70 | 342,735 | -0.02(-0.06%) |
Jul 27, 2016 | 34.57 | 34.76 | 33.27 | 33.72 | 577,859 | -0.85(-2.46%) |
Jul 26, 2016 | 34.62 | 34.95 | 34.49 | 34.57 | 334,699 | -0.03(-0.09%) |
Jul 25, 2016 | 34.71 | 34.78 | 34.39 | 34.60 | 247,781 | -0.11(-0.31%) |
Jul 22, 2016 | 34.37 | 34.94 | 34.26 | 34.71 | 314,574 | +0.28(+0.83%) |
Jul 21, 2016 | 33.67 | 34.55 | 33.55 | 34.42 | 508,701 | +0.74(+2.21%) |
Jul 20, 2016 | 33.59 | 33.76 | 33.22 | 33.68 | 341,115 | +0.09(+0.25%) |
Jul 19, 2016 | 33.62 | 33.94 | 33.52 | 33.59 | 298,149 | -0.09(-0.28%) |
Jul 18, 2016 | 33.69 | 33.91 | 33.60 | 33.69 | 588,124 | +0.06(+0.18%) |
Jul 15, 2016 | 33.57 | 33.78 | 33.30 | 33.63 | 341,771 | +0.14(+0.41%) |
Jul 14, 2016 | 33.26 | 33.60 | 33.13 | 33.49 | 297,016 | +0.33(+1.00%) |
Jul 13, 2016 | 33.07 | 33.19 | 32.78 | 33.16 | 445,986 | +0.10(+0.30%) |
Jul 12, 2016 | 33.12 | 33.35 | 32.98 | 33.06 | 242,959 | +0.08(+0.24%) |
Jul 11, 2016 | 32.80 | 33.10 | 32.59 | 32.98 | 318,143 | +0.34(+1.04%) |
Jul 08, 2016 | 32.07 | 32.81 | 32.01 | 32.64 | 337,701 | +0.63(+1.95%) |
Jul 07, 2016 | 33.04 | 33.04 | 31.85 | 32.01 | 639,429 | -1.46(-4.36%) |
Jul 06, 2016 | 33.28 | 33.57 | 33.04 | 33.47 | 323,983 | +0.17(+0.51%) |
Jul 05, 2016 | 32.58 | 33.34 | 32.57 | 33.30 | 456,321 | +0.70(+2.14%) |