Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.79 | 27.35 | 26.34 | 26.57 | 942,775 | -0.22(-0.82%) |
Sep 29, 2016 | 27.89 | 28.04 | 26.28 | 26.79 | 1,533,263 | -1.27(-4.53%) |
Sep 28, 2016 | 28.72 | 29.14 | 27.99 | 28.06 | 1,086,074 | -0.68(-2.37%) |
Sep 27, 2016 | 28.16 | 28.96 | 28.14 | 28.74 | 1,107,233 | +0.60(+2.13%) |
Sep 26, 2016 | 29.79 | 29.86 | 28.02 | 28.14 | 1,512,361 | -1.77(-5.92%) |
Sep 23, 2016 | 30.00 | 30.65 | 29.64 | 29.91 | 1,098,210 | -0.16(-0.53%) |
Sep 22, 2016 | 31.33 | 31.33 | 29.31 | 30.07 | 2,137,316 | -1.54(-4.87%) |
Sep 21, 2016 | 32.48 | 32.48 | 30.81 | 31.61 | 1,363,102 | -0.85(-2.62%) |
Sep 20, 2016 | 33.20 | 33.53 | 32.46 | 32.46 | 643,647 | -0.02(-0.06%) |
Sep 19, 2016 | 32.64 | 32.93 | 32.16 | 32.48 | 481,030 | -0.10(-0.31%) |
Sep 16, 2016 | 32.07 | 32.80 | 32.05 | 32.58 | 1,200,830 | +0.20(+0.62%) |
Sep 15, 2016 | 31.95 | 32.52 | 31.46 | 32.38 | 608,856 | +0.57(+1.79%) |
Sep 14, 2016 | 31.39 | 32.51 | 31.39 | 31.81 | 749,160 | +0.66(+2.12%) |
Sep 13, 2016 | 31.17 | 31.48 | 30.54 | 31.15 | 520,910 | -0.24(-0.76%) |
Sep 12, 2016 | 30.17 | 31.61 | 29.96 | 31.39 | 896,487 | +0.97(+3.19%) |
Sep 09, 2016 | 31.19 | 31.64 | 30.32 | 30.42 | 669,419 | -1.02(-3.24%) |
Sep 08, 2016 | 31.70 | 31.97 | 31.19 | 31.44 | 596,825 | -0.36(-1.13%) |
Sep 07, 2016 | 31.52 | 32.17 | 31.12 | 31.80 | 709,473 | +0.28(+0.89%) |
Sep 06, 2016 | 32.02 | 32.27 | 31.38 | 31.52 | 1,061,234 | -0.27(-0.85%) |
Sep 02, 2016 | 33.31 | 31.79 | 31.79 | 31.79 | 1,345,500 | -1.58(-4.73%) |
Sep 01, 2016 | 33.71 | 34.37 | 33.15 | 33.37 | 696,241 | -0.49(-1.45%) |
Aug 31, 2016 | 33.66 | 34.00 | 32.60 | 33.86 | 936,880 | +0.57(+1.71%) |
Aug 30, 2016 | 33.77 | 34.64 | 33.25 | 33.29 | 1,536,912 | -0.62(-1.83%) |
Aug 29, 2016 | 34.23 | 34.60 | 33.20 | 33.91 | 1,168,401 | -0.32(-0.93%) |
Aug 26, 2016 | 34.20 | 34.99 | 33.30 | 34.23 | 1,536,879 | -0.60(-1.72%) |
Aug 25, 2016 | 36.56 | 37.12 | 33.06 | 34.83 | 4,312,443 | -1.92(-5.22%) |
Aug 24, 2016 | 37.49 | 39.99 | 35.07 | 36.75 | 7,241,316 | +4.43(+13.71%) |
Aug 23, 2016 | 31.65 | 32.72 | 31.65 | 32.32 | 1,113,986 | +0.89(+2.83%) |
Aug 22, 2016 | 30.90 | 32.10 | 30.90 | 31.43 | 642,450 | +0.80(+2.61%) |
Aug 19, 2016 | 30.45 | 30.93 | 30.19 | 30.63 | 426,247 | +0.04(+0.13%) |
Aug 18, 2016 | 30.60 | 30.96 | 30.22 | 30.59 | 415,662 | +0.02(+0.07%) |
Aug 17, 2016 | 31.10 | 31.48 | 30.41 | 30.57 | 681,360 | -0.53(-1.70%) |
Aug 16, 2016 | 31.85 | 31.95 | 31.04 | 31.10 | 522,010 | -0.92(-2.87%) |
Aug 15, 2016 | 31.38 | 32.20 | 31.30 | 32.02 | 416,883 | +0.66(+2.10%) |
Aug 12, 2016 | 31.49 | 31.61 | 30.79 | 31.36 | 600,451 | -0.34(-1.07%) |
Aug 11, 2016 | 32.19 | 32.66 | 31.46 | 31.70 | 709,524 | -0.64(-1.98%) |
Aug 10, 2016 | 32.62 | 32.99 | 32.02 | 32.34 | 403,504 | -0.40(-1.22%) |
Aug 09, 2016 | 32.49 | 32.99 | 32.03 | 32.74 | 309,668 | +0.41(+1.27%) |
Aug 08, 2016 | 32.64 | 32.80 | 31.90 | 32.33 | 369,078 | -0.22(-0.68%) |
Aug 05, 2016 | 31.93 | 32.92 | 31.74 | 32.55 | 471,458 | +0.77(+2.42%) |
Aug 04, 2016 | 31.10 | 32.13 | 30.96 | 31.78 | 629,735 | +0.63(+2.02%) |
Aug 03, 2016 | 30.39 | 31.27 | 30.27 | 31.15 | 414,771 | +0.83(+2.74%) |
Aug 02, 2016 | 31.00 | 31.01 | 29.61 | 30.32 | 733,426 | -0.78(-2.51%) |
Aug 01, 2016 | 31.17 | 31.90 | 31.00 | 31.10 | 842,190 | -0.12(-0.38%) |
Jul 29, 2016 | 30.93 | 31.30 | 30.82 | 31.22 | 569,473 | +0.11(+0.35%) |
Jul 28, 2016 | 31.25 | 31.25 | 30.59 | 31.11 | 390,509 | -0.19(-0.61%) |
Jul 27, 2016 | 30.46 | 31.39 | 30.44 | 31.30 | 438,356 | +0.85(+2.79%) |
Jul 26, 2016 | 30.45 | 30.83 | 30.22 | 30.45 | 442,490 | -0.21(-0.68%) |
Jul 25, 2016 | 30.69 | 30.69 | 30.11 | 30.66 | 421,747 | -0.01(-0.03%) |
Jul 22, 2016 | 30.66 | 30.82 | 29.94 | 30.67 | 529,232 | -0.11(-0.36%) |
Jul 21, 2016 | 30.51 | 31.28 | 30.50 | 30.78 | 1,255,895 | +0.45(+1.48%) |
Jul 20, 2016 | 29.15 | 30.33 | 28.97 | 30.33 | 1,103,323 | +1.48(+5.13%) |
Jul 19, 2016 | 29.04 | 29.52 | 28.63 | 28.85 | 564,098 | -0.38(-1.30%) |
Jul 18, 2016 | 28.37 | 29.35 | 28.37 | 29.23 | 904,505 | +0.81(+2.85%) |
Jul 15, 2016 | 28.33 | 28.88 | 28.01 | 28.42 | 960,400 | +0.19(+0.67%) |
Jul 14, 2016 | 26.86 | 28.30 | 26.74 | 28.23 | 1,581,466 | +1.52(+5.69%) |
Jul 13, 2016 | 27.61 | 27.84 | 26.56 | 26.71 | 555,308 | -0.80(-2.91%) |
Jul 12, 2016 | 27.75 | 27.80 | 26.82 | 27.51 | 1,054,001 | -0.21(-0.76%) |
Jul 11, 2016 | 25.72 | 28.10 | 25.28 | 27.72 | 2,000,811 | +3.13(+12.73%) |
Jul 08, 2016 | 24.77 | 24.69 | 24.36 | 24.59 | 598,403 | -0.10(-0.41%) |
Jul 07, 2016 | 25.12 | 25.49 | 24.33 | 24.69 | 638,903 | -0.35(-1.40%) |
Jul 06, 2016 | 24.36 | 25.18 | 24.30 | 25.04 | 413,432 | +0.37(+1.50%) |
Jul 05, 2016 | 24.94 | 24.96 | 24.25 | 24.67 | 420,596 | -0.27(-1.08%) |