Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.68 | 30.72 | 30.66 | 30.72 | 881 | -0.03(-0.10%) |
Sep 29, 2016 | 30.88 | 30.88 | 30.75 | 30.75 | 780 | -0.29(-0.93%) |
Sep 28, 2016 | 30.94 | 31.04 | 30.94 | 31.04 | 371 | +0.16(+0.52%) |
Sep 27, 2016 | 31.02 | 31.02 | 30.86 | 30.88 | 812 | -0.12(-0.39%) |
Sep 26, 2016 | 30.83 | 31.03 | 30.83 | 31.00 | 1,071 | -0.08(-0.26%) |
Sep 23, 2016 | 31.08 | 31.08 | 31.08 | 31.08 | 432 | +0.05(+0.17%) |
Sep 22, 2016 | 30.72 | 31.03 | 30.72 | 31.03 | 1,689 | +0.43(+1.41%) |
Sep 21, 2016 | 30.23 | 30.60 | 30.10 | 30.60 | 5,384 | +0.21(+0.69%) |
Sep 20, 2016 | 30.37 | 30.49 | 30.37 | 30.39 | 1,667 | +0.13(+0.44%) |
Sep 19, 2016 | 30.37 | 30.39 | 30.26 | 30.26 | 2,185 | +0.14(+0.47%) |
Sep 16, 2016 | 30.04 | 30.11 | 30.04 | 30.11 | 1,418 | -0.21(-0.68%) |
Sep 15, 2016 | 30.32 | 30.32 | 30.32 | 30.32 | 411 | +0.12(+0.40%) |
Sep 14, 2016 | 30.28 | 30.32 | 30.17 | 30.20 | 3,531 | -0.10(-0.34%) |
Sep 13, 2016 | 30.69 | 30.69 | 30.27 | 30.30 | 987 | -0.64(-2.05%) |
Sep 12, 2016 | 30.59 | 30.94 | 30.51 | 30.94 | 5,871 | +0.28(+0.90%) |
Sep 09, 2016 | 31.00 | 31.00 | 30.66 | 30.66 | 811 | -0.89(-2.82%) |
Sep 08, 2016 | 31.55 | 31.55 | 31.52 | 31.55 | 2,467 | -0.07(-0.22%) |
Sep 07, 2016 | 31.62 | 31.62 | 31.62 | 31.62 | 305 | +0.18(+0.58%) |
Sep 06, 2016 | 31.37 | 31.44 | 31.34 | 31.44 | 391 | +0.29(+0.95%) |
Sep 01, 2016 | 31.18 | 31.15 | 31.15 | 31.15 | 1,300 | -0.02(-0.06%) |
Aug 31, 2016 | 31.21 | 31.21 | 31.05 | 31.16 | 1,214 | +0.12(+0.38%) |
Aug 30, 2016 | 31.06 | 31.12 | 31.05 | 31.05 | 2,136 | -0.10(-0.33%) |
Aug 29, 2016 | 30.83 | 31.20 | 30.83 | 31.15 | 1,361 | +0.05(+0.16%) |
Aug 26, 2016 | 31.12 | 31.12 | 31.10 | 31.10 | 563 | +0.09(+0.28%) |
Aug 25, 2016 | 31.10 | 31.10 | 31.01 | 31.01 | 597 | +0.19(+0.62%) |
Aug 24, 2016 | 30.91 | 30.91 | 30.80 | 30.82 | 1,047 | -0.20(-0.65%) |
Aug 23, 2016 | 30.95 | 31.04 | 30.95 | 31.02 | 2,854 | +0.07(+0.22%) |
Aug 22, 2016 | 30.76 | 30.96 | 30.76 | 30.96 | 1,840 | +0.19(+0.63%) |
Aug 19, 2016 | 30.78 | 30.78 | 30.76 | 30.76 | 501 | -0.17(-0.54%) |
Aug 18, 2016 | 30.98 | 30.98 | 30.93 | 30.93 | 940 | +0.04(+0.14%) |
Aug 17, 2016 | 30.75 | 30.89 | 30.75 | 30.89 | 295 | +0.06(+0.18%) |
Aug 16, 2016 | 30.96 | 30.96 | 30.83 | 30.83 | 1,090 | -0.40(-1.28%) |
Aug 15, 2016 | 31.23 | 31.23 | 31.19 | 31.23 | 5,934 | +0.13(+0.41%) |
Aug 12, 2016 | 30.88 | 31.10 | 30.88 | 31.10 | 593 | +0.05(+0.17%) |
Aug 11, 2016 | 30.99 | 31.05 | 30.99 | 31.05 | 2,154 | -0.24(-0.77%) |
Aug 10, 2016 | 31.29 | 31.29 | 31.29 | 31.29 | 382 | +0.11(+0.37%) |
Aug 09, 2016 | 31.13 | 31.18 | 31.13 | 31.18 | 578 | -0.16(-0.51%) |
Aug 08, 2016 | 31.34 | 31.34 | 31.34 | 31.34 | 165 | +0.09(+0.30%) |
Aug 05, 2016 | 31.30 | 31.30 | 31.24 | 31.24 | 6,530 | +0.06(+0.20%) |
Aug 04, 2016 | 31.18 | 31.18 | 31.18 | 31.18 | 263 | -0.08(-0.26%) |
Aug 03, 2016 | 31.23 | 31.29 | 31.17 | 31.26 | 999 | -0.14(-0.45%) |
Aug 02, 2016 | 31.74 | 31.81 | 31.40 | 31.40 | 2,199 | -0.36(-1.12%) |
Aug 01, 2016 | 31.76 | 31.89 | 31.73 | 31.76 | 13,377 | -0.18(-0.56%) |
Jul 29, 2016 | 31.94 | 31.95 | 31.93 | 31.94 | 6,200 | +0.25(+0.79%) |
Jul 28, 2016 | 31.54 | 31.69 | 31.54 | 31.69 | 410 | +0.11(+0.34%) |
Jul 27, 2016 | 31.58 | 31.58 | 31.58 | 31.58 | 131 | -0.18(-0.57%) |
Jul 26, 2016 | 31.73 | 31.77 | 31.72 | 31.76 | 778 | -0.10(-0.33%) |
Jul 25, 2016 | 31.88 | 31.88 | 31.78 | 31.86 | 1,042 | -0.17(-0.52%) |
Jul 22, 2016 | 32.00 | 32.03 | 32.00 | 32.03 | 11,230 | +0.28(+0.89%) |
Jul 21, 2016 | 31.68 | 31.75 | 31.68 | 31.75 | 1,207 | -0.02(-0.06%) |
Jul 20, 2016 | 31.69 | 31.77 | 31.69 | 31.77 | 4,574 | +0.15(+0.46%) |
Jul 19, 2016 | 31.49 | 31.63 | 31.49 | 31.62 | 2,248 | -0.03(-0.09%) |
Jul 18, 2016 | 31.59 | 31.65 | 31.58 | 31.65 | 1,127 | -0.01(-0.03%) |
Jul 15, 2016 | 31.73 | 31.73 | 31.66 | 31.66 | 1,081 | -0.04(-0.13%) |
Jul 14, 2016 | 31.85 | 31.86 | 31.69 | 31.70 | 6,528 | -0.05(-0.16%) |
Jul 13, 2016 | 31.53 | 31.78 | 31.53 | 31.75 | 4,836 | -0.03(-0.09%) |
Jul 12, 2016 | 31.70 | 31.81 | 31.55 | 31.78 | 5,272 | +0.11(+0.33%) |
Jul 11, 2016 | 31.59 | 31.68 | 31.52 | 31.67 | 1,528 | +0.14(+0.46%) |
Jul 08, 2016 | 31.30 | 31.57 | 30.99 | 31.53 | 1,889 | +0.54(+1.74%) |
Jul 07, 2016 | 31.13 | 31.13 | 30.99 | 30.99 | 1,286 | -0.21(-0.67%) |
Jul 06, 2016 | 31.23 | 31.23 | 31.20 | 31.20 | 19,901 | -0.01(-0.03%) |
Jul 05, 2016 | 30.67 | 31.23 | 30.67 | 31.21 | 2,567 | +0.15(+0.48%) |