Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.38 | 30.38 | 29.06 | 29.08 | 740,032 | -1.09(-3.61%) |
Sep 29, 2016 | 31.37 | 31.37 | 30.01 | 30.17 | 639,975 | -1.15(-3.67%) |
Sep 28, 2016 | 32.74 | 32.76 | 30.31 | 31.32 | 750,861 | -1.36(-4.16%) |
Sep 27, 2016 | 30.90 | 33.16 | 30.77 | 32.68 | 1,788,527 | +1.77(+5.73%) |
Sep 26, 2016 | 30.59 | 31.00 | 30.32 | 30.91 | 932,999 | +0.01(+0.03%) |
Sep 23, 2016 | 30.30 | 31.00 | 29.91 | 30.90 | 1,080,550 | +0.70(+2.32%) |
Sep 22, 2016 | 30.25 | 31.39 | 29.37 | 30.20 | 2,116,943 | +0.18(+0.60%) |
Sep 21, 2016 | 26.80 | 30.29 | 26.70 | 30.02 | 1,414,579 | +3.44(+12.94%) |
Sep 20, 2016 | 26.78 | 26.89 | 26.45 | 26.58 | 171,161 | +0.06(+0.23%) |
Sep 19, 2016 | 26.34 | 26.78 | 25.70 | 26.52 | 348,257 | +0.88(+3.43%) |
Sep 16, 2016 | 26.11 | 26.42 | 25.59 | 25.64 | 247,471 | -0.64(-2.44%) |
Sep 15, 2016 | 26.50 | 26.68 | 26.09 | 26.28 | 183,369 | -0.07(-0.27%) |
Sep 14, 2016 | 26.12 | 27.36 | 26.05 | 26.35 | 483,001 | +0.12(+0.46%) |
Sep 13, 2016 | 25.85 | 26.48 | 25.74 | 26.23 | 446,726 | -0.18(-0.68%) |
Sep 12, 2016 | 25.86 | 26.72 | 25.80 | 26.41 | 312,647 | -0.02(-0.08%) |
Sep 09, 2016 | 26.50 | 26.60 | 26.16 | 26.43 | 290,561 | -0.22(-0.83%) |
Sep 08, 2016 | 26.64 | 26.89 | 26.43 | 26.65 | 206,129 | -0.09(-0.34%) |
Sep 07, 2016 | 26.61 | 26.77 | 26.03 | 26.74 | 387,991 | +0.22(+0.83%) |
Sep 06, 2016 | 26.45 | 26.98 | 26.32 | 26.52 | 319,907 | +0.29(+1.11%) |
Sep 02, 2016 | 26.39 | 26.23 | 26.23 | 26.23 | 371,900 | +0.19(+0.73%) |
Sep 01, 2016 | 26.13 | 26.17 | 25.48 | 26.04 | 580,492 | +0.80(+3.17%) |
Aug 31, 2016 | 26.45 | 26.48 | 24.66 | 25.24 | 608,879 | -0.64(-2.47%) |
Aug 30, 2016 | 25.49 | 26.12 | 25.49 | 25.88 | 485,587 | +0.47(+1.85%) |
Aug 29, 2016 | 25.12 | 25.58 | 25.00 | 25.41 | 394,659 | +0.28(+1.11%) |
Aug 26, 2016 | 25.35 | 26.29 | 25.00 | 25.13 | 424,964 | -0.37(-1.45%) |
Aug 25, 2016 | 26.06 | 26.28 | 25.20 | 25.50 | 823,383 | -0.52(-2.00%) |
Aug 24, 2016 | 27.68 | 28.48 | 25.88 | 26.02 | 920,686 | -1.56(-5.66%) |
Aug 23, 2016 | 27.60 | 27.74 | 27.36 | 27.58 | 264,858 | +0.08(+0.29%) |
Aug 22, 2016 | 27.80 | 27.80 | 27.31 | 27.50 | 339,830 | +0.00(+0.00%) |
Aug 19, 2016 | 27.00 | 27.76 | 26.96 | 27.50 | 264,905 | +0.38(+1.40%) |
Aug 18, 2016 | 27.40 | 27.58 | 26.50 | 27.12 | 438,932 | +0.03(+0.11%) |
Aug 17, 2016 | 26.80 | 27.47 | 26.56 | 27.09 | 494,760 | +0.44(+1.65%) |
Aug 16, 2016 | 26.24 | 27.08 | 25.80 | 26.65 | 443,925 | +0.40(+1.52%) |
Aug 15, 2016 | 25.61 | 26.35 | 25.49 | 26.25 | 491,134 | +0.77(+3.02%) |
Aug 12, 2016 | 25.87 | 26.09 | 25.30 | 25.48 | 383,308 | -0.16(-0.62%) |
Aug 11, 2016 | 26.14 | 26.14 | 25.42 | 25.64 | 505,611 | -1.20(-4.47%) |
Aug 10, 2016 | 25.50 | 27.45 | 25.50 | 26.84 | 560,943 | +0.62(+2.36%) |
Aug 09, 2016 | 26.79 | 27.86 | 25.39 | 26.22 | 816,658 | -0.76(-2.82%) |
Aug 08, 2016 | 28.40 | 29.15 | 26.53 | 26.98 | 1,074,771 | -1.28(-4.53%) |
Aug 05, 2016 | 27.59 | 28.31 | 27.59 | 28.26 | 489,202 | +0.75(+2.73%) |
Aug 04, 2016 | 27.41 | 27.81 | 27.37 | 27.51 | 309,787 | +0.11(+0.40%) |
Aug 03, 2016 | 28.00 | 28.32 | 27.40 | 27.40 | 531,921 | -0.68(-2.42%) |
Aug 02, 2016 | 28.64 | 28.64 | 27.74 | 28.08 | 406,409 | +0.08(+0.29%) |
Aug 01, 2016 | 27.61 | 28.43 | 27.24 | 28.00 | 466,794 | +0.50(+1.82%) |
Jul 29, 2016 | 27.56 | 27.88 | 27.14 | 27.50 | 243,633 | -0.26(-0.94%) |
Jul 28, 2016 | 27.50 | 27.81 | 26.82 | 27.76 | 253,617 | +0.23(+0.84%) |
Jul 27, 2016 | 27.70 | 28.12 | 27.41 | 27.53 | 310,433 | +0.03(+0.11%) |
Jul 26, 2016 | 26.09 | 27.53 | 25.93 | 27.50 | 331,888 | +1.09(+4.13%) |
Jul 25, 2016 | 26.75 | 26.95 | 25.42 | 26.41 | 582,415 | -0.59(-2.19%) |
Jul 22, 2016 | 27.80 | 28.07 | 26.85 | 27.00 | 436,617 | -0.89(-3.19%) |
Jul 21, 2016 | 28.90 | 29.19 | 27.85 | 27.89 | 474,063 | -0.78(-2.72%) |
Jul 20, 2016 | 28.15 | 29.09 | 27.94 | 28.67 | 621,708 | +0.87(+3.13%) |
Jul 19, 2016 | 27.99 | 28.59 | 27.71 | 27.80 | 934,418 | -0.16(-0.57%) |
Jul 18, 2016 | 27.20 | 28.13 | 27.13 | 27.96 | 441,644 | +0.81(+2.98%) |
Jul 15, 2016 | 27.80 | 27.91 | 26.88 | 27.15 | 236,373 | -0.85(-3.04%) |
Jul 14, 2016 | 27.98 | 28.23 | 27.60 | 28.00 | 702,491 | +0.32(+1.16%) |
Jul 13, 2016 | 27.98 | 27.98 | 27.05 | 27.68 | 150,771 | -0.32(-1.14%) |
Jul 12, 2016 | 28.29 | 28.75 | 27.89 | 28.00 | 419,632 | +0.08(+0.29%) |
Jul 11, 2016 | 27.90 | 28.90 | 27.53 | 27.92 | 779,228 | +0.41(+1.49%) |
Jul 08, 2016 | 27.28 | 28.70 | 26.46 | 27.51 | 562,852 | +1.05(+3.97%) |
Jul 07, 2016 | 25.35 | 26.68 | 25.27 | 26.46 | 327,303 | +1.08(+4.26%) |
Jul 06, 2016 | 26.32 | 26.32 | 25.18 | 25.38 | 461,537 | -1.12(-4.23%) |
Jul 05, 2016 | 26.91 | 26.92 | 25.77 | 26.50 | 304,971 | -0.77(-2.82%) |