Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.61 | 29.68 | 29.51 | 29.68 | 39,767 | +0.25(+0.84%) |
Sep 29, 2016 | 29.48 | 29.57 | 29.37 | 29.43 | 21,940 | -0.15(-0.51%) |
Sep 28, 2016 | 29.46 | 29.58 | 29.41 | 29.58 | 8,788 | +0.16(+0.54%) |
Sep 27, 2016 | 29.37 | 29.48 | 29.31 | 29.42 | 25,466 | +0.10(+0.35%) |
Sep 26, 2016 | 29.40 | 29.47 | 29.32 | 29.32 | 11,830 | -0.26(-0.88%) |
Sep 23, 2016 | 29.56 | 29.65 | 29.56 | 29.58 | 22,799 | -0.06(-0.19%) |
Sep 22, 2016 | 29.68 | 29.71 | 29.61 | 29.64 | 26,640 | +0.19(+0.64%) |
Sep 21, 2016 | 29.33 | 29.50 | 29.17 | 29.45 | 13,613 | +0.21(+0.70%) |
Sep 20, 2016 | 29.28 | 29.33 | 29.18 | 29.24 | 38,353 | +0.02(+0.08%) |
Sep 19, 2016 | 29.38 | 29.38 | 29.16 | 29.22 | 8,734 | +0.07(+0.22%) |
Sep 16, 2016 | 29.18 | 29.22 | 29.08 | 29.15 | 26,078 | -0.12(-0.40%) |
Sep 15, 2016 | 29.00 | 29.29 | 28.94 | 29.27 | 14,092 | +0.34(+1.16%) |
Sep 14, 2016 | 29.08 | 29.19 | 28.92 | 28.94 | 56,895 | -0.08(-0.29%) |
Sep 13, 2016 | 29.17 | 29.19 | 28.94 | 29.02 | 10,497 | -0.45(-1.51%) |
Sep 12, 2016 | 28.98 | 29.48 | 28.98 | 29.47 | 125,538 | +0.34(+1.17%) |
Sep 09, 2016 | 29.56 | 29.56 | 29.12 | 29.13 | 38,002 | -0.71(-2.38%) |
Sep 08, 2016 | 29.82 | 29.86 | 29.78 | 29.84 | 24,662 | -0.06(-0.20%) |
Sep 07, 2016 | 29.80 | 29.91 | 29.77 | 29.90 | 14,186 | +0.08(+0.26%) |
Sep 06, 2016 | 29.79 | 29.82 | 29.75 | 29.82 | 13,338 | +0.14(+0.48%) |
Sep 02, 2016 | 29.74 | 29.68 | 29.68 | 29.68 | 28,724 | +0.13(+0.44%) |
Sep 01, 2016 | 29.57 | 29.57 | 29.44 | 29.55 | 6,600 | -0.08(-0.28%) |
Aug 31, 2016 | 29.57 | 29.66 | 29.50 | 29.63 | 8,962 | -0.03(-0.11%) |
Aug 30, 2016 | 29.75 | 29.75 | 29.60 | 29.66 | 6,697 | -0.12(-0.39%) |
Aug 29, 2016 | 29.66 | 29.82 | 29.66 | 29.78 | 17,477 | +0.26(+0.87%) |
Aug 26, 2016 | 29.87 | 29.87 | 29.52 | 29.52 | 9,343 | -0.23(-0.76%) |
Aug 25, 2016 | 29.84 | 29.87 | 29.70 | 29.75 | 6,573 | -0.04(-0.13%) |
Aug 24, 2016 | 29.88 | 29.90 | 29.76 | 29.79 | 20,947 | -0.16(-0.52%) |
Aug 23, 2016 | 30.03 | 30.03 | 29.93 | 29.95 | 17,647 | +0.08(+0.26%) |
Aug 22, 2016 | 29.84 | 29.90 | 29.79 | 29.87 | 28,048 | -0.05(-0.18%) |
Aug 19, 2016 | 29.83 | 29.92 | 29.77 | 29.92 | 20,901 | +0.04(+0.13%) |
Aug 18, 2016 | 29.94 | 29.99 | 29.80 | 29.88 | 12,901 | +0.05(+0.18%) |
Aug 17, 2016 | 29.86 | 29.88 | 29.69 | 29.83 | 32,009 | -0.04(-0.12%) |
Aug 16, 2016 | 29.93 | 29.96 | 29.86 | 29.86 | 9,701 | -0.18(-0.61%) |
Aug 15, 2016 | 30.05 | 30.10 | 30.05 | 30.05 | 8,064 | +0.06(+0.21%) |
Aug 12, 2016 | 29.98 | 30.00 | 29.92 | 29.98 | 106,187 | +0.05(+0.16%) |
Aug 11, 2016 | 29.95 | 29.97 | 29.88 | 29.94 | 33,773 | +0.23(+0.78%) |
Aug 10, 2016 | 29.72 | 29.87 | 29.68 | 29.71 | 65,106 | -0.08(-0.28%) |
Aug 09, 2016 | 29.83 | 29.84 | 29.73 | 29.79 | 20,298 | -0.01(-0.03%) |
Aug 08, 2016 | 29.91 | 29.91 | 29.79 | 29.80 | 21,156 | -0.05(-0.16%) |
Aug 05, 2016 | 29.77 | 29.86 | 29.77 | 29.84 | 26,803 | +0.32(+1.09%) |
Aug 04, 2016 | 29.56 | 29.61 | 29.50 | 29.52 | 20,951 | +0.05(+0.18%) |
Aug 03, 2016 | 29.41 | 29.48 | 29.36 | 29.47 | 20,163 | +0.03(+0.10%) |
Aug 02, 2016 | 29.45 | 29.54 | 29.41 | 29.44 | 58,156 | -0.35(-1.17%) |
Aug 01, 2016 | 29.77 | 29.83 | 29.72 | 29.79 | 35,217 | -0.09(-0.31%) |
Jul 29, 2016 | 29.79 | 29.89 | 29.68 | 29.88 | 66,237 | +0.13(+0.44%) |
Jul 28, 2016 | 29.68 | 29.76 | 29.66 | 29.75 | 45,349 | -0.08(-0.28%) |
Jul 27, 2016 | 30.01 | 30.01 | 29.74 | 29.84 | 20,504 | -0.07(-0.23%) |
Jul 26, 2016 | 29.89 | 29.98 | 29.78 | 29.91 | 31,616 | +0.10(+0.33%) |
Jul 25, 2016 | 29.90 | 29.90 | 29.80 | 29.81 | 4,791 | -0.10(-0.33%) |
Jul 22, 2016 | 29.81 | 29.92 | 29.79 | 29.91 | 10,906 | +0.15(+0.50%) |
Jul 21, 2016 | 29.81 | 29.84 | 29.69 | 29.76 | 20,285 | -0.08(-0.26%) |
Jul 20, 2016 | 29.79 | 29.84 | 29.73 | 29.84 | 38,302 | +0.12(+0.40%) |
Jul 19, 2016 | 29.70 | 29.73 | 29.63 | 29.72 | 19,024 | -0.04(-0.13%) |
Jul 18, 2016 | 29.70 | 29.80 | 29.69 | 29.76 | 36,721 | +0.05(+0.16%) |
Jul 15, 2016 | 29.88 | 29.88 | 29.64 | 29.71 | 6,069 | -0.03(-0.09%) |
Jul 14, 2016 | 29.81 | 29.83 | 29.69 | 29.74 | 10,066 | +0.06(+0.21%) |
Jul 13, 2016 | 29.73 | 29.73 | 29.62 | 29.68 | 16,228 | +0.11(+0.36%) |
Jul 12, 2016 | 29.62 | 29.69 | 29.57 | 29.57 | 21,026 | +0.09(+0.32%) |
Jul 11, 2016 | 29.44 | 29.52 | 29.36 | 29.48 | 12,765 | +0.17(+0.57%) |
Jul 08, 2016 | 29.09 | 29.37 | 28.93 | 29.31 | 15,896 | +0.38(+1.32%) |
Jul 07, 2016 | 29.07 | 29.07 | 28.80 | 28.93 | 25,655 | -0.05(-0.16%) |
Jul 06, 2016 | 28.69 | 28.97 | 28.68 | 28.97 | 34,085 | +0.21(+0.74%) |
Jul 05, 2016 | 28.79 | 28.83 | 28.72 | 28.76 | 49,517 | -0.20(-0.70%) |