Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.79 | 30.87 | 30.56 | 30.56 | 246,872 | -0.14(-0.45%) |
Sep 29, 2016 | 30.88 | 31.02 | 30.58 | 30.70 | 215,033 | -0.14(-0.44%) |
Sep 28, 2016 | 30.72 | 30.84 | 30.34 | 30.83 | 228,779 | +0.24(+0.78%) |
Sep 27, 2016 | 30.20 | 30.71 | 30.18 | 30.59 | 310,357 | +0.26(+0.86%) |
Sep 26, 2016 | 30.36 | 30.52 | 30.33 | 30.34 | 217,922 | -0.11(-0.36%) |
Sep 23, 2016 | 30.73 | 30.82 | 30.43 | 30.44 | 241,243 | -0.45(-1.47%) |
Sep 22, 2016 | 30.96 | 31.05 | 30.82 | 30.90 | 231,649 | +0.24(+0.80%) |
Sep 21, 2016 | 30.58 | 30.69 | 30.15 | 30.65 | 314,836 | +0.27(+0.88%) |
Sep 20, 2016 | 30.26 | 30.63 | 30.26 | 30.39 | 382,875 | +0.16(+0.52%) |
Sep 19, 2016 | 30.12 | 30.42 | 30.03 | 30.23 | 257,236 | +0.31(+1.04%) |
Sep 16, 2016 | 30.41 | 30.41 | 29.82 | 29.92 | 559,005 | -0.71(-2.31%) |
Sep 15, 2016 | 29.80 | 30.70 | 29.80 | 30.62 | 398,643 | +0.77(+2.58%) |
Sep 14, 2016 | 29.75 | 29.97 | 29.66 | 29.85 | 219,538 | -0.02(-0.07%) |
Sep 13, 2016 | 29.92 | 29.97 | 29.64 | 29.87 | 336,170 | -0.37(-1.21%) |
Sep 12, 2016 | 30.03 | 30.33 | 29.87 | 30.24 | 345,720 | +0.01(+0.02%) |
Sep 09, 2016 | 30.46 | 30.49 | 30.15 | 30.23 | 279,363 | -0.55(-1.80%) |
Sep 08, 2016 | 30.96 | 31.06 | 30.72 | 30.79 | 309,378 | -0.28(-0.90%) |
Sep 07, 2016 | 31.67 | 31.71 | 31.03 | 31.07 | 317,831 | -0.56(-1.78%) |
Sep 06, 2016 | 31.57 | 31.67 | 31.26 | 31.63 | 350,085 | +0.21(+0.68%) |
Sep 02, 2016 | 31.16 | 31.42 | 31.42 | 31.42 | 517,130 | +0.51(+1.66%) |
Sep 01, 2016 | 30.46 | 30.99 | 30.46 | 30.90 | 343,441 | +0.41(+1.36%) |
Aug 31, 2016 | 30.61 | 30.67 | 30.28 | 30.49 | 424,762 | -0.13(-0.42%) |
Aug 30, 2016 | 30.74 | 30.90 | 30.59 | 30.62 | 284,585 | -0.19(-0.62%) |
Aug 29, 2016 | 30.89 | 30.98 | 30.76 | 30.81 | 333,245 | -0.08(-0.25%) |
Aug 26, 2016 | 31.29 | 31.67 | 30.83 | 30.89 | 304,622 | -0.38(-1.21%) |
Aug 25, 2016 | 31.16 | 31.39 | 31.16 | 31.27 | 292,692 | +0.02(+0.07%) |
Aug 24, 2016 | 31.33 | 31.43 | 31.10 | 31.25 | 219,275 | -0.13(-0.41%) |
Aug 23, 2016 | 31.73 | 31.76 | 31.31 | 31.38 | 370,874 | -0.21(-0.65%) |
Aug 22, 2016 | 31.46 | 31.70 | 31.35 | 31.58 | 370,484 | +0.01(+0.02%) |
Aug 19, 2016 | 31.53 | 31.64 | 31.29 | 31.57 | 211,926 | -0.15(-0.47%) |
Aug 18, 2016 | 31.72 | 31.77 | 31.57 | 31.72 | 285,148 | +0.04(+0.13%) |
Aug 17, 2016 | 31.76 | 31.82 | 31.52 | 31.68 | 780,395 | -0.14(-0.43%) |
Aug 16, 2016 | 32.04 | 32.17 | 31.75 | 31.82 | 685,265 | -0.19(-0.58%) |
Aug 15, 2016 | 32.05 | 32.20 | 31.97 | 32.00 | 181,889 | -0.03(-0.09%) |
Aug 12, 2016 | 32.42 | 32.42 | 32.00 | 32.03 | 223,310 | -0.31(-0.95%) |
Aug 11, 2016 | 32.07 | 32.40 | 32.04 | 32.34 | 348,384 | +0.33(+1.05%) |
Aug 10, 2016 | 31.95 | 32.02 | 31.80 | 32.00 | 250,086 | +0.26(+0.83%) |
Aug 09, 2016 | 31.50 | 31.83 | 31.45 | 31.74 | 337,326 | +0.24(+0.75%) |
Aug 08, 2016 | 31.39 | 31.50 | 31.18 | 31.50 | 270,715 | +0.14(+0.45%) |
Aug 05, 2016 | 30.89 | 31.50 | 30.85 | 31.36 | 372,942 | +0.16(+0.53%) |
Aug 04, 2016 | 31.00 | 31.40 | 31.00 | 31.20 | 356,779 | +0.27(+0.88%) |
Aug 03, 2016 | 30.98 | 31.18 | 30.82 | 30.93 | 442,809 | -0.13(-0.41%) |
Aug 02, 2016 | 31.44 | 31.51 | 30.90 | 31.05 | 305,985 | -0.31(-1.00%) |
Aug 01, 2016 | 31.35 | 31.44 | 31.19 | 31.37 | 145,370 | -0.11(-0.34%) |
Jul 29, 2016 | 31.18 | 31.66 | 31.18 | 31.47 | 265,005 | +0.38(+1.24%) |
Jul 28, 2016 | 31.24 | 31.25 | 30.90 | 31.09 | 255,140 | -0.04(-0.14%) |
Jul 27, 2016 | 31.03 | 31.25 | 30.83 | 31.13 | 368,012 | +0.11(+0.37%) |
Jul 26, 2016 | 31.11 | 31.28 | 30.95 | 31.02 | 327,892 | -0.13(-0.41%) |
Jul 25, 2016 | 30.63 | 31.24 | 30.63 | 31.15 | 540,862 | +0.37(+1.20%) |
Jul 22, 2016 | 30.32 | 30.85 | 30.32 | 30.78 | 618,900 | +0.42(+1.38%) |
Jul 21, 2016 | 29.66 | 30.64 | 29.64 | 30.36 | 834,472 | +1.19(+4.08%) |
Jul 20, 2016 | 28.98 | 29.32 | 28.96 | 29.17 | 341,540 | +0.12(+0.42%) |
Jul 19, 2016 | 29.31 | 29.37 | 29.00 | 29.05 | 430,826 | -0.50(-1.69%) |
Jul 18, 2016 | 29.63 | 29.70 | 29.46 | 29.54 | 301,585 | -0.14(-0.48%) |
Jul 15, 2016 | 29.81 | 29.86 | 29.43 | 29.69 | 260,957 | -0.16(-0.53%) |
Jul 14, 2016 | 29.54 | 29.93 | 29.54 | 29.84 | 492,987 | +0.47(+1.60%) |
Jul 13, 2016 | 29.24 | 29.44 | 29.12 | 29.37 | 198,730 | +0.14(+0.49%) |
Jul 12, 2016 | 29.25 | 29.50 | 28.97 | 29.23 | 364,371 | +0.26(+0.89%) |
Jul 11, 2016 | 29.07 | 29.07 | 28.81 | 28.97 | 358,070 | -0.10(-0.34%) |
Jul 08, 2016 | 29.46 | 29.36 | 29.00 | 29.07 | 500,134 | -0.29(-0.97%) |
Jul 07, 2016 | 29.68 | 29.73 | 29.26 | 29.36 | 275,424 | -0.17(-0.58%) |
Jul 06, 2016 | 28.98 | 29.57 | 28.87 | 29.53 | 724,354 | +0.46(+1.57%) |
Jul 05, 2016 | 28.87 | 29.24 | 28.81 | 29.07 | 366,095 | +0.06(+0.20%) |