Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.74 | 32.00 | 31.49 | 31.69 | 226,282 | +0.03(+0.08%) |
Sep 29, 2016 | 32.06 | 32.06 | 31.60 | 31.66 | 96,627 | -0.37(-1.16%) |
Sep 28, 2016 | 31.74 | 32.04 | 31.64 | 32.03 | 280,541 | +0.35(+1.09%) |
Sep 27, 2016 | 31.59 | 31.78 | 31.29 | 31.69 | 199,045 | +0.15(+0.48%) |
Sep 26, 2016 | 31.63 | 31.81 | 31.51 | 31.53 | 196,005 | -0.23(-0.71%) |
Sep 23, 2016 | 31.86 | 31.97 | 31.71 | 31.76 | 143,132 | -0.33(-1.02%) |
Sep 22, 2016 | 31.42 | 32.11 | 31.32 | 32.09 | 95,592 | +0.86(+2.76%) |
Sep 21, 2016 | 30.95 | 31.27 | 30.89 | 31.23 | 144,078 | +0.39(+1.28%) |
Sep 20, 2016 | 31.01 | 31.09 | 30.82 | 30.83 | 80,644 | -0.09(-0.30%) |
Sep 19, 2016 | 30.76 | 30.96 | 30.65 | 30.93 | 102,974 | +0.12(+0.38%) |
Sep 16, 2016 | 31.29 | 31.60 | 30.66 | 30.81 | 255,012 | -0.41(-1.33%) |
Sep 15, 2016 | 31.10 | 31.42 | 30.89 | 31.22 | 87,088 | +0.17(+0.56%) |
Sep 14, 2016 | 31.73 | 31.78 | 31.03 | 31.05 | 136,843 | -0.58(-1.84%) |
Sep 13, 2016 | 31.90 | 31.92 | 31.52 | 31.63 | 145,258 | -0.56(-1.72%) |
Sep 12, 2016 | 32.22 | 32.27 | 31.71 | 32.19 | 185,178 | -0.22(-0.68%) |
Sep 09, 2016 | 32.88 | 32.98 | 32.40 | 32.41 | 156,579 | -0.51(-1.54%) |
Sep 08, 2016 | 32.81 | 33.00 | 32.70 | 32.91 | 117,152 | -0.01(-0.02%) |
Sep 07, 2016 | 32.88 | 32.96 | 32.53 | 32.92 | 142,371 | +0.17(+0.53%) |
Sep 06, 2016 | 32.71 | 32.77 | 32.53 | 32.75 | 109,050 | +0.11(+0.35%) |
Sep 02, 2016 | 32.32 | 32.63 | 32.63 | 32.63 | 194,248 | +0.51(+1.57%) |
Sep 01, 2016 | 32.38 | 32.38 | 31.74 | 32.13 | 131,006 | -0.12(-0.38%) |
Aug 31, 2016 | 31.86 | 32.35 | 31.67 | 32.25 | 299,444 | +0.41(+1.30%) |
Aug 30, 2016 | 31.68 | 31.87 | 31.49 | 31.84 | 122,657 | +0.05(+0.15%) |
Aug 29, 2016 | 31.75 | 32.12 | 31.68 | 31.79 | 105,802 | +0.08(+0.25%) |
Aug 26, 2016 | 31.84 | 32.11 | 31.48 | 31.71 | 87,164 | -0.10(-0.30%) |
Aug 25, 2016 | 31.44 | 31.88 | 31.31 | 31.81 | 186,663 | +0.37(+1.18%) |
Aug 24, 2016 | 31.38 | 31.62 | 31.25 | 31.44 | 107,968 | -0.02(-0.07%) |
Aug 23, 2016 | 31.74 | 31.76 | 31.43 | 31.46 | 63,646 | -0.12(-0.37%) |
Aug 22, 2016 | 31.56 | 31.77 | 31.19 | 31.58 | 82,384 | +0.07(+0.22%) |
Aug 19, 2016 | 31.74 | 31.83 | 31.22 | 31.51 | 94,675 | -0.28(-0.88%) |
Aug 18, 2016 | 31.79 | 31.87 | 31.63 | 31.79 | 197,223 | +0.05(+0.17%) |
Aug 17, 2016 | 31.45 | 31.86 | 31.44 | 31.73 | 166,359 | +0.28(+0.89%) |
Aug 16, 2016 | 31.36 | 31.66 | 31.36 | 31.45 | 237,325 | +0.08(+0.26%) |
Aug 15, 2016 | 31.37 | 31.39 | 31.13 | 31.37 | 272,203 | +0.02(+0.05%) |
Aug 12, 2016 | 31.44 | 31.44 | 31.23 | 31.36 | 97,020 | +0.01(+0.02%) |
Aug 11, 2016 | 31.17 | 31.44 | 31.13 | 31.35 | 157,289 | +0.32(+1.02%) |
Aug 10, 2016 | 31.04 | 31.08 | 30.87 | 31.03 | 143,450 | +0.09(+0.30%) |
Aug 09, 2016 | 30.52 | 31.02 | 30.52 | 30.94 | 255,814 | +0.31(+1.00%) |
Aug 08, 2016 | 30.36 | 30.74 | 30.27 | 30.63 | 191,575 | +0.17(+0.55%) |
Aug 05, 2016 | 30.29 | 30.73 | 30.18 | 30.47 | 169,087 | +0.16(+0.51%) |
Aug 04, 2016 | 30.10 | 30.48 | 30.03 | 30.31 | 141,139 | +0.15(+0.48%) |
Aug 03, 2016 | 29.90 | 30.45 | 29.84 | 30.17 | 234,884 | +0.15(+0.48%) |
Aug 02, 2016 | 29.75 | 30.17 | 29.70 | 30.02 | 394,952 | +0.16(+0.54%) |
Aug 01, 2016 | 30.86 | 30.96 | 29.73 | 29.86 | 532,798 | -1.60(-5.07%) |
Jul 29, 2016 | 32.25 | 32.41 | 30.79 | 31.46 | 613,902 | -1.69(-5.11%) |
Jul 28, 2016 | 33.69 | 33.75 | 33.14 | 33.15 | 153,996 | -0.46(-1.36%) |
Jul 27, 2016 | 33.34 | 33.80 | 33.31 | 33.61 | 119,632 | +0.31(+0.92%) |
Jul 26, 2016 | 33.19 | 33.44 | 33.09 | 33.30 | 94,004 | +0.26(+0.80%) |
Jul 25, 2016 | 33.65 | 33.65 | 32.88 | 33.04 | 120,000 | -0.57(-1.70%) |
Jul 22, 2016 | 33.05 | 33.85 | 32.84 | 33.61 | 157,255 | +0.67(+2.02%) |
Jul 21, 2016 | 32.82 | 33.03 | 32.62 | 32.94 | 98,125 | +0.07(+0.21%) |
Jul 20, 2016 | 33.07 | 33.29 | 32.80 | 32.87 | 134,336 | -0.03(-0.10%) |
Jul 19, 2016 | 32.95 | 33.12 | 32.81 | 32.90 | 98,877 | -0.04(-0.13%) |
Jul 18, 2016 | 33.11 | 33.91 | 32.90 | 32.95 | 231,939 | +0.02(+0.07%) |
Jul 15, 2016 | 33.04 | 33.10 | 32.68 | 32.92 | 174,548 | -0.13(-0.39%) |
Jul 14, 2016 | 33.59 | 33.59 | 33.02 | 33.05 | 132,773 | -0.26(-0.79%) |
Jul 13, 2016 | 33.60 | 33.80 | 33.19 | 33.32 | 161,103 | -0.29(-0.86%) |
Jul 12, 2016 | 33.61 | 33.76 | 33.26 | 33.61 | 319,022 | +0.35(+1.05%) |
Jul 11, 2016 | 32.86 | 33.37 | 32.84 | 33.26 | 146,505 | +0.53(+1.63%) |
Jul 08, 2016 | 32.40 | 32.78 | 32.35 | 32.73 | 137,185 | +0.38(+1.16%) |
Jul 07, 2016 | 32.73 | 32.82 | 32.04 | 32.35 | 120,955 | -0.44(-1.33%) |
Jul 05, 2016 | 32.71 | 32.98 | 32.38 | 32.78 | 262,410 | +0.17(+0.51%) |