Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.64 | 33.07 | 31.01 | 32.77 | 653,539 | +1.48(+4.73%) |
Sep 29, 2016 | 33.48 | 33.80 | 31.03 | 31.29 | 892,097 | -2.06(-6.18%) |
Sep 28, 2016 | 34.54 | 34.64 | 33.23 | 33.35 | 740,707 | -0.96(-2.80%) |
Sep 27, 2016 | 32.82 | 34.40 | 32.30 | 34.31 | 507,570 | +1.55(+4.73%) |
Sep 26, 2016 | 33.70 | 33.91 | 32.68 | 32.76 | 292,378 | -1.21(-3.56%) |
Sep 23, 2016 | 33.93 | 34.48 | 33.71 | 33.97 | 443,868 | -0.33(-0.96%) |
Sep 22, 2016 | 35.60 | 35.62 | 33.66 | 34.30 | 496,990 | -0.82(-2.33%) |
Sep 21, 2016 | 34.20 | 35.47 | 33.64 | 35.12 | 615,520 | +0.98(+2.87%) |
Sep 20, 2016 | 34.36 | 35.05 | 33.81 | 34.14 | 556,034 | +0.31(+0.92%) |
Sep 19, 2016 | 33.25 | 34.36 | 32.48 | 33.83 | 643,498 | +0.73(+2.21%) |
Sep 16, 2016 | 32.46 | 33.61 | 31.96 | 33.10 | 828,299 | +0.57(+1.75%) |
Sep 15, 2016 | 31.16 | 32.65 | 30.98 | 32.53 | 422,623 | +1.44(+4.63%) |
Sep 14, 2016 | 31.03 | 31.58 | 30.58 | 31.09 | 325,531 | -0.03(-0.10%) |
Sep 13, 2016 | 31.50 | 31.74 | 29.60 | 31.12 | 646,601 | -0.13(-0.42%) |
Sep 12, 2016 | 29.31 | 31.28 | 29.14 | 31.25 | 425,334 | +1.64(+5.54%) |
Sep 09, 2016 | 31.20 | 31.66 | 29.60 | 29.61 | 436,608 | -2.27(-7.12%) |
Sep 08, 2016 | 31.66 | 31.95 | 30.87 | 31.88 | 275,190 | +0.03(+0.09%) |
Sep 07, 2016 | 31.65 | 32.42 | 31.00 | 31.85 | 343,210 | +0.19(+0.60%) |
Sep 06, 2016 | 31.62 | 31.72 | 30.77 | 31.66 | 507,699 | +0.14(+0.44%) |
Sep 02, 2016 | 32.73 | 31.52 | 31.52 | 31.52 | 267,300 | -1.02(-3.13%) |
Sep 01, 2016 | 32.96 | 33.23 | 32.05 | 32.54 | 397,238 | -0.43(-1.30%) |
Aug 31, 2016 | 33.18 | 33.21 | 32.18 | 32.97 | 547,744 | -0.18(-0.54%) |
Aug 30, 2016 | 32.72 | 33.46 | 32.72 | 33.15 | 347,418 | +0.27(+0.82%) |
Aug 29, 2016 | 32.45 | 33.24 | 31.56 | 32.88 | 438,472 | +0.48(+1.48%) |
Aug 26, 2016 | 31.97 | 33.05 | 31.52 | 32.40 | 633,807 | +0.59(+1.85%) |
Aug 25, 2016 | 31.18 | 32.94 | 30.79 | 31.81 | 778,662 | +0.77(+2.48%) |
Aug 24, 2016 | 33.17 | 36.48 | 30.70 | 31.04 | 1,443,487 | -2.27(-6.81%) |
Aug 23, 2016 | 33.69 | 34.10 | 32.64 | 33.31 | 643,591 | +0.00(+0.00%) |
Aug 22, 2016 | 30.69 | 33.87 | 30.36 | 33.31 | 1,714,144 | +2.91(+9.57%) |
Aug 19, 2016 | 30.39 | 30.80 | 30.20 | 30.40 | 199,414 | -0.18(-0.59%) |
Aug 18, 2016 | 30.19 | 30.92 | 30.13 | 30.58 | 421,586 | +0.29(+0.96%) |
Aug 17, 2016 | 30.26 | 30.57 | 29.83 | 30.29 | 293,548 | +0.15(+0.50%) |
Aug 16, 2016 | 31.20 | 31.34 | 30.05 | 30.14 | 386,537 | -1.10(-3.52%) |
Aug 15, 2016 | 31.36 | 31.52 | 30.68 | 31.24 | 352,210 | +0.11(+0.35%) |
Aug 12, 2016 | 30.27 | 31.25 | 30.00 | 31.13 | 274,329 | +0.65(+2.13%) |
Aug 11, 2016 | 29.82 | 30.75 | 29.16 | 30.48 | 434,209 | +0.80(+2.70%) |
Aug 10, 2016 | 30.55 | 30.90 | 29.25 | 29.68 | 394,845 | -1.02(-3.32%) |
Aug 09, 2016 | 30.54 | 30.82 | 29.75 | 30.70 | 219,610 | +0.28(+0.92%) |
Aug 08, 2016 | 31.46 | 31.62 | 30.27 | 30.42 | 268,611 | -1.03(-3.28%) |
Aug 05, 2016 | 31.18 | 31.81 | 30.88 | 31.45 | 305,004 | +0.41(+1.32%) |
Aug 04, 2016 | 31.64 | 32.41 | 30.96 | 31.04 | 517,416 | -0.32(-1.02%) |
Aug 03, 2016 | 29.83 | 31.44 | 29.65 | 31.36 | 342,291 | +1.47(+4.92%) |
Aug 02, 2016 | 30.53 | 30.88 | 29.52 | 29.89 | 571,017 | -0.90(-2.92%) |
Aug 01, 2016 | 32.00 | 32.35 | 30.16 | 30.79 | 1,223,103 | -1.31(-4.08%) |
Jul 29, 2016 | 30.50 | 32.38 | 30.05 | 32.10 | 837,237 | +1.57(+5.14%) |
Jul 28, 2016 | 30.35 | 30.90 | 29.73 | 30.53 | 576,099 | +0.04(+0.13%) |
Jul 27, 2016 | 29.90 | 32.60 | 29.34 | 30.49 | 1,218,349 | +1.02(+3.46%) |
Jul 26, 2016 | 28.41 | 30.01 | 28.00 | 29.47 | 736,914 | +0.75(+2.61%) |
Jul 25, 2016 | 27.92 | 28.82 | 26.91 | 28.72 | 751,221 | +1.66(+6.13%) |
Jul 22, 2016 | 27.42 | 27.87 | 26.80 | 27.06 | 458,819 | -0.15(-0.55%) |
Jul 21, 2016 | 26.97 | 27.82 | 26.40 | 27.21 | 816,706 | +0.60(+2.25%) |
Jul 20, 2016 | 25.60 | 26.68 | 25.53 | 26.61 | 444,370 | +1.05(+4.11%) |
Jul 19, 2016 | 25.94 | 26.23 | 25.14 | 25.56 | 253,995 | -0.34(-1.31%) |
Jul 18, 2016 | 25.87 | 26.29 | 25.42 | 25.90 | 313,975 | +0.03(+0.12%) |
Jul 15, 2016 | 25.78 | 26.99 | 25.56 | 25.87 | 937,929 | +0.31(+1.21%) |
Jul 14, 2016 | 25.46 | 25.79 | 25.00 | 25.56 | 316,672 | +0.47(+1.87%) |
Jul 13, 2016 | 26.97 | 26.97 | 25.03 | 25.09 | 641,983 | -1.58(-5.92%) |
Jul 12, 2016 | 26.89 | 27.42 | 26.61 | 26.67 | 502,146 | -0.21(-0.78%) |
Jul 11, 2016 | 27.11 | 27.37 | 26.68 | 26.88 | 335,998 | -0.12(-0.44%) |
Jul 08, 2016 | 26.60 | 27.07 | 26.20 | 27.00 | 618,390 | +0.42(+1.58%) |
Jul 07, 2016 | 26.19 | 27.24 | 25.84 | 26.58 | 366,382 | +1.50(+5.98%) |
Jul 05, 2016 | 25.70 | 26.42 | 24.39 | 25.08 | 397,191 | -0.87(-3.35%) |