Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.81 | 34.33 | 33.72 | 34.16 | 310,767 | +0.32(+0.94%) |
Sep 29, 2016 | 34.11 | 34.18 | 33.79 | 33.84 | 172,468 | -0.31(-0.91%) |
Sep 28, 2016 | 34.08 | 34.17 | 33.88 | 34.15 | 206,703 | +0.25(+0.74%) |
Sep 27, 2016 | 33.91 | 34.12 | 33.88 | 33.90 | 441,172 | -0.13(-0.38%) |
Sep 26, 2016 | 33.95 | 34.36 | 33.73 | 34.03 | 239,278 | -0.15(-0.43%) |
Sep 23, 2016 | 34.42 | 34.46 | 34.09 | 34.18 | 218,375 | -0.24(-0.70%) |
Sep 22, 2016 | 33.99 | 34.44 | 33.87 | 34.42 | 301,036 | +0.55(+1.63%) |
Sep 21, 2016 | 33.47 | 33.90 | 33.34 | 33.87 | 301,291 | +0.65(+1.97%) |
Sep 20, 2016 | 33.73 | 33.78 | 33.20 | 33.21 | 473,069 | -0.30(-0.90%) |
Sep 19, 2016 | 33.63 | 33.77 | 33.43 | 33.51 | 292,981 | -0.14(-0.41%) |
Sep 16, 2016 | 33.94 | 33.94 | 33.49 | 33.65 | 438,620 | -0.27(-0.79%) |
Sep 15, 2016 | 33.56 | 33.95 | 33.48 | 33.92 | 179,075 | +0.35(+1.05%) |
Sep 14, 2016 | 33.38 | 33.63 | 33.26 | 33.57 | 318,014 | +0.21(+0.62%) |
Sep 13, 2016 | 32.83 | 33.44 | 32.83 | 33.36 | 376,224 | +0.01(+0.03%) |
Sep 12, 2016 | 32.98 | 33.37 | 32.75 | 33.35 | 295,468 | +0.15(+0.47%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.17 | 33.20 | 407,662 | -1.58(-4.55%) |
Sep 08, 2016 | 34.42 | 34.82 | 33.29 | 34.78 | 906,117 | +1.52(+4.58%) |
Sep 07, 2016 | 33.49 | 33.61 | 33.07 | 33.26 | 483,468 | -0.29(-0.87%) |
Sep 06, 2016 | 33.53 | 33.61 | 33.09 | 33.55 | 272,101 | +0.07(+0.21%) |
Sep 02, 2016 | 33.47 | 33.48 | 33.48 | 33.48 | 258,589 | +0.22(+0.65%) |
Sep 01, 2016 | 32.95 | 33.26 | 32.77 | 33.26 | 172,252 | +0.20(+0.60%) |
Aug 31, 2016 | 33.05 | 33.12 | 32.69 | 33.07 | 232,960 | +0.03(+0.08%) |
Aug 30, 2016 | 32.82 | 33.19 | 32.80 | 33.04 | 228,152 | +0.32(+0.97%) |
Aug 29, 2016 | 32.75 | 32.95 | 32.58 | 32.72 | 157,293 | +0.00(+0.00%) |
Aug 26, 2016 | 32.88 | 33.16 | 32.50 | 32.72 | 190,521 | -0.19(-0.58%) |
Aug 25, 2016 | 32.85 | 33.03 | 32.70 | 32.91 | 242,337 | +0.09(+0.26%) |
Aug 24, 2016 | 33.01 | 33.02 | 32.77 | 32.83 | 194,310 | -0.17(-0.52%) |
Aug 23, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 195,314 | +0.12(+0.37%) |
Aug 22, 2016 | 32.45 | 32.93 | 32.45 | 32.88 | 231,821 | +0.32(+0.98%) |
Aug 19, 2016 | 32.63 | 32.65 | 32.45 | 32.56 | 250,368 | -0.07(-0.21%) |
Aug 18, 2016 | 32.65 | 32.74 | 32.47 | 32.63 | 197,411 | +0.03(+0.08%) |
Aug 17, 2016 | 32.77 | 32.77 | 32.46 | 32.60 | 244,660 | -0.09(-0.26%) |
Aug 16, 2016 | 32.84 | 32.98 | 32.61 | 32.69 | 200,117 | -0.11(-0.34%) |
Aug 15, 2016 | 32.40 | 32.80 | 32.40 | 32.80 | 126,854 | +0.34(+1.03%) |
Aug 12, 2016 | 32.70 | 32.70 | 32.24 | 32.46 | 134,412 | -0.24(-0.74%) |
Aug 11, 2016 | 32.40 | 32.71 | 32.39 | 32.71 | 220,542 | +0.34(+1.06%) |
Aug 10, 2016 | 32.01 | 32.36 | 32.01 | 32.36 | 158,731 | +0.35(+1.10%) |
Aug 09, 2016 | 31.89 | 32.03 | 31.82 | 32.01 | 208,508 | +0.09(+0.27%) |
Aug 08, 2016 | 32.06 | 32.09 | 31.81 | 31.92 | 93,991 | -0.14(-0.43%) |
Aug 05, 2016 | 32.00 | 32.24 | 31.85 | 32.06 | 146,840 | +0.12(+0.38%) |
Aug 04, 2016 | 32.09 | 32.13 | 31.85 | 31.94 | 134,066 | -0.13(-0.40%) |
Aug 03, 2016 | 31.72 | 32.07 | 31.52 | 32.07 | 329,532 | +0.36(+1.14%) |
Aug 02, 2016 | 31.99 | 32.20 | 31.62 | 31.71 | 276,377 | -0.36(-1.13%) |
Aug 01, 2016 | 31.97 | 32.19 | 31.75 | 32.07 | 226,056 | +0.05(+0.16%) |
Jul 29, 2016 | 32.03 | 32.15 | 31.79 | 32.02 | 260,571 | -0.03(-0.08%) |
Jul 28, 2016 | 32.22 | 32.30 | 31.91 | 32.04 | 172,261 | -0.32(-0.98%) |
Jul 27, 2016 | 32.27 | 32.37 | 31.97 | 32.36 | 207,967 | +0.08(+0.24%) |
Jul 26, 2016 | 31.90 | 32.37 | 31.90 | 32.28 | 206,564 | +0.20(+0.62%) |
Jul 25, 2016 | 32.21 | 32.21 | 31.92 | 32.09 | 228,377 | -0.20(-0.61%) |
Jul 22, 2016 | 31.90 | 32.41 | 31.75 | 32.28 | 142,044 | +0.32(+1.00%) |
Jul 21, 2016 | 31.93 | 32.08 | 31.78 | 31.97 | 196,450 | +0.05(+0.16%) |
Jul 20, 2016 | 31.71 | 32.12 | 31.58 | 31.91 | 187,704 | +0.28(+0.87%) |
Jul 19, 2016 | 31.74 | 31.93 | 31.51 | 31.64 | 287,736 | -0.24(-0.76%) |
Jul 18, 2016 | 32.08 | 32.18 | 31.84 | 31.88 | 155,581 | -0.17(-0.54%) |
Jul 15, 2016 | 31.97 | 32.06 | 31.64 | 32.05 | 306,839 | +0.18(+0.57%) |
Jul 14, 2016 | 32.15 | 32.24 | 31.78 | 31.87 | 253,379 | -0.17(-0.54%) |
Jul 13, 2016 | 32.11 | 32.18 | 31.94 | 32.04 | 220,072 | -0.01(-0.03%) |
Jul 12, 2016 | 32.05 | 32.30 | 31.72 | 32.05 | 248,834 | +0.15(+0.49%) |
Jul 11, 2016 | 31.72 | 31.96 | 31.63 | 31.90 | 183,512 | +0.22(+0.68%) |
Jul 08, 2016 | 31.44 | 31.90 | 31.21 | 31.68 | 279,978 | +0.47(+1.52%) |
Jul 07, 2016 | 31.28 | 31.42 | 31.02 | 31.21 | 161,935 | -0.13(-0.41%) |
Jul 06, 2016 | 31.27 | 31.49 | 31.15 | 31.34 | 205,458 | -0.05(-0.16%) |
Jul 05, 2016 | 31.05 | 31.60 | 30.94 | 31.39 | 285,798 | +0.27(+0.87%) |