Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.68 | 30.81 | 30.48 | 30.56 | 66,762 | -0.04(-0.13%) |
Sep 29, 2016 | 30.84 | 30.84 | 30.47 | 30.60 | 69,651 | -0.19(-0.62%) |
Sep 28, 2016 | 30.87 | 30.95 | 30.54 | 30.79 | 45,892 | -0.08(-0.26%) |
Sep 27, 2016 | 30.90 | 30.92 | 30.67 | 30.87 | 77,581 | -0.02(-0.06%) |
Sep 26, 2016 | 30.86 | 30.90 | 30.70 | 30.89 | 61,617 | -0.01(-0.03%) |
Sep 23, 2016 | 30.99 | 30.99 | 30.81 | 30.90 | 27,594 | -0.03(-0.10%) |
Sep 22, 2016 | 30.84 | 31.01 | 30.76 | 30.93 | 91,887 | +0.34(+1.11%) |
Sep 21, 2016 | 30.02 | 30.63 | 29.95 | 30.59 | 103,668 | +0.55(+1.83%) |
Sep 20, 2016 | 30.25 | 30.28 | 30.03 | 30.04 | 44,488 | -0.06(-0.19%) |
Sep 19, 2016 | 30.08 | 30.18 | 30.01 | 30.10 | 51,846 | +0.23(+0.76%) |
Sep 16, 2016 | 29.77 | 29.87 | 29.60 | 29.87 | 48,140 | +0.19(+0.64%) |
Sep 15, 2016 | 29.54 | 29.81 | 29.53 | 29.68 | 152,703 | +0.19(+0.64%) |
Sep 14, 2016 | 29.69 | 29.86 | 29.38 | 29.49 | 129,139 | -0.22(-0.74%) |
Sep 13, 2016 | 30.11 | 30.16 | 29.55 | 29.71 | 181,957 | -0.47(-1.56%) |
Sep 12, 2016 | 30.00 | 30.32 | 29.78 | 30.18 | 174,369 | +0.11(+0.37%) |
Sep 09, 2016 | 31.11 | 31.11 | 30.06 | 30.07 | 142,306 | -1.08(-3.47%) |
Sep 08, 2016 | 30.98 | 31.20 | 30.98 | 31.15 | 59,807 | +0.11(+0.35%) |
Sep 07, 2016 | 31.15 | 31.20 | 31.00 | 31.04 | 71,297 | -0.11(-0.35%) |
Sep 06, 2016 | 30.93 | 31.19 | 30.86 | 31.15 | 110,914 | +0.32(+1.04%) |
Sep 02, 2016 | 30.50 | 30.83 | 30.83 | 30.83 | 80,400 | +0.61(+2.02%) |
Sep 01, 2016 | 30.09 | 30.22 | 29.95 | 30.22 | 107,707 | +0.10(+0.33%) |
Aug 31, 2016 | 30.25 | 30.28 | 29.68 | 30.12 | 220,725 | -0.16(-0.53%) |
Aug 30, 2016 | 30.47 | 30.57 | 30.13 | 30.28 | 138,799 | -0.23(-0.75%) |
Aug 29, 2016 | 30.50 | 30.85 | 30.48 | 30.51 | 80,169 | -0.02(-0.07%) |
Aug 26, 2016 | 30.89 | 31.10 | 30.50 | 30.53 | 98,290 | -0.29(-0.94%) |
Aug 25, 2016 | 30.84 | 30.97 | 30.78 | 30.82 | 60,449 | +0.03(+0.10%) |
Aug 24, 2016 | 30.88 | 30.96 | 30.70 | 30.79 | 76,648 | +0.03(+0.10%) |
Aug 23, 2016 | 30.99 | 31.08 | 30.76 | 30.76 | 102,748 | -0.15(-0.49%) |
Aug 22, 2016 | 30.82 | 31.01 | 30.75 | 30.91 | 77,151 | +0.14(+0.45%) |
Aug 19, 2016 | 31.23 | 31.23 | 30.63 | 30.77 | 85,866 | -0.52(-1.66%) |
Aug 18, 2016 | 30.97 | 31.29 | 30.95 | 31.29 | 100,922 | +0.31(+1.00%) |
Aug 17, 2016 | 30.93 | 31.09 | 30.35 | 30.98 | 194,111 | +0.01(+0.03%) |
Aug 16, 2016 | 31.29 | 31.29 | 30.92 | 30.97 | 156,691 | -0.28(-0.90%) |
Aug 15, 2016 | 31.46 | 31.65 | 31.25 | 31.25 | 117,465 | -0.20(-0.64%) |
Aug 12, 2016 | 31.64 | 31.72 | 31.45 | 31.45 | 98,951 | -0.05(-0.16%) |
Aug 11, 2016 | 31.52 | 31.65 | 31.45 | 31.50 | 64,259 | +0.05(+0.16%) |
Aug 10, 2016 | 31.50 | 31.51 | 31.25 | 31.45 | 63,635 | +0.03(+0.10%) |
Aug 09, 2016 | 31.31 | 31.60 | 31.27 | 31.42 | 90,440 | +0.07(+0.22%) |
Aug 08, 2016 | 31.51 | 31.88 | 31.26 | 31.35 | 129,306 | -0.23(-0.73%) |
Aug 05, 2016 | 31.83 | 31.98 | 31.44 | 31.58 | 95,110 | -0.37(-1.16%) |
Aug 04, 2016 | 31.79 | 31.95 | 31.51 | 31.95 | 65,541 | +0.21(+0.66%) |
Aug 03, 2016 | 31.73 | 31.74 | 31.51 | 31.74 | 106,289 | -0.01(-0.03%) |
Aug 02, 2016 | 31.82 | 32.08 | 31.46 | 31.75 | 189,161 | -0.34(-1.06%) |
Aug 01, 2016 | 32.15 | 32.17 | 31.96 | 32.09 | 101,033 | -0.14(-0.43%) |
Jul 29, 2016 | 32.08 | 32.33 | 32.05 | 32.23 | 69,598 | +0.09(+0.28%) |
Jul 28, 2016 | 31.98 | 32.14 | 31.65 | 32.14 | 90,734 | +0.16(+0.50%) |
Jul 27, 2016 | 32.15 | 32.29 | 31.75 | 31.98 | 103,728 | -0.24(-0.74%) |
Jul 26, 2016 | 32.35 | 32.47 | 32.15 | 32.22 | 81,027 | -0.09(-0.28%) |
Jul 25, 2016 | 32.34 | 32.45 | 32.25 | 32.31 | 84,719 | -0.04(-0.12%) |
Jul 22, 2016 | 32.20 | 32.62 | 32.17 | 32.35 | 92,879 | +0.22(+0.68%) |
Jul 21, 2016 | 31.93 | 32.15 | 31.88 | 32.13 | 67,714 | +0.10(+0.31%) |
Jul 20, 2016 | 31.89 | 32.03 | 31.81 | 32.03 | 73,614 | +0.20(+0.63%) |
Jul 19, 2016 | 31.72 | 31.90 | 31.68 | 31.83 | 60,348 | +0.01(+0.03%) |
Jul 18, 2016 | 31.78 | 31.93 | 31.66 | 31.82 | 78,905 | +0.22(+0.70%) |
Jul 15, 2016 | 31.54 | 31.84 | 31.54 | 31.60 | 87,982 | +0.00(+0.00%) |
Jul 14, 2016 | 31.94 | 32.00 | 31.59 | 31.60 | 119,767 | -0.26(-0.82%) |
Jul 13, 2016 | 31.95 | 32.15 | 31.86 | 31.86 | 104,691 | -0.18(-0.56%) |
Jul 12, 2016 | 32.59 | 32.60 | 32.04 | 32.04 | 129,476 | -0.54(-1.66%) |
Jul 11, 2016 | 32.37 | 32.64 | 32.34 | 32.58 | 61,128 | +0.23(+0.71%) |
Jul 08, 2016 | 32.18 | 32.25 | 32.25 | 32.35 | 88,762 | +0.10(+0.31%) |
Jul 07, 2016 | 32.50 | 32.65 | 32.21 | 32.25 | 125,808 | -0.25(-0.77%) |
Jul 06, 2016 | 32.55 | 32.70 | 32.49 | 32.50 | 141,600 | -0.01(-0.03%) |
Jul 05, 2016 | 32.50 | 32.68 | 32.47 | 32.51 | 87,927 | +0.11(+0.34%) |