Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.86 | 32.75 | 31.72 | 32.55 | 230,356 | +0.76(+2.39%) |
Sep 29, 2016 | 32.03 | 32.10 | 31.77 | 31.79 | 91,246 | -0.37(-1.15%) |
Sep 28, 2016 | 32.01 | 32.29 | 31.95 | 32.16 | 236,164 | +0.11(+0.34%) |
Sep 27, 2016 | 31.60 | 32.09 | 31.40 | 32.05 | 242,501 | +0.50(+1.58%) |
Sep 26, 2016 | 32.12 | 32.18 | 31.54 | 31.55 | 159,942 | -0.81(-2.50%) |
Sep 23, 2016 | 32.00 | 32.43 | 31.60 | 32.36 | 206,021 | +0.01(+0.03%) |
Sep 22, 2016 | 31.65 | 32.36 | 31.23 | 32.35 | 133,577 | +0.84(+2.67%) |
Sep 21, 2016 | 30.84 | 31.52 | 30.84 | 31.51 | 122,159 | +0.81(+2.64%) |
Sep 20, 2016 | 30.88 | 31.03 | 30.54 | 30.70 | 90,996 | -0.15(-0.49%) |
Sep 19, 2016 | 30.40 | 30.94 | 30.40 | 30.85 | 149,972 | +0.67(+2.22%) |
Sep 16, 2016 | 30.23 | 30.35 | 29.62 | 30.18 | 392,697 | -0.01(-0.03%) |
Sep 15, 2016 | 29.49 | 30.23 | 29.49 | 30.19 | 182,326 | +0.77(+2.62%) |
Sep 14, 2016 | 29.36 | 29.64 | 29.20 | 29.42 | 121,648 | +0.16(+0.55%) |
Sep 13, 2016 | 29.74 | 29.74 | 29.25 | 29.26 | 129,254 | -0.72(-2.40%) |
Sep 12, 2016 | 29.26 | 30.06 | 29.20 | 29.98 | 110,548 | +0.52(+1.77%) |
Sep 09, 2016 | 30.37 | 30.37 | 29.44 | 29.46 | 137,973 | -1.19(-3.88%) |
Sep 08, 2016 | 31.10 | 31.10 | 30.56 | 30.65 | 84,573 | -0.48(-1.54%) |
Sep 07, 2016 | 30.92 | 31.28 | 30.70 | 31.13 | 161,254 | +0.24(+0.78%) |
Sep 06, 2016 | 31.03 | 31.03 | 30.56 | 30.89 | 120,807 | -0.14(-0.45%) |
Sep 02, 2016 | 30.86 | 31.03 | 31.03 | 31.03 | 126,500 | +0.13(+0.42%) |
Sep 01, 2016 | 30.54 | 30.92 | 30.39 | 30.90 | 144,225 | +0.30(+0.98%) |
Aug 31, 2016 | 30.70 | 31.26 | 30.36 | 30.60 | 168,697 | -0.22(-0.71%) |
Aug 30, 2016 | 30.91 | 31.14 | 30.73 | 30.82 | 87,695 | -0.17(-0.55%) |
Aug 29, 2016 | 31.20 | 31.41 | 30.93 | 30.99 | 103,515 | -0.21(-0.67%) |
Aug 26, 2016 | 31.14 | 31.59 | 30.97 | 31.20 | 84,511 | +0.13(+0.42%) |
Aug 25, 2016 | 31.23 | 31.49 | 30.82 | 31.07 | 186,792 | -0.24(-0.77%) |
Aug 24, 2016 | 31.30 | 31.49 | 30.83 | 31.31 | 114,944 | +0.05(+0.16%) |
Aug 23, 2016 | 31.19 | 31.57 | 31.19 | 31.26 | 120,061 | +0.14(+0.45%) |
Aug 22, 2016 | 30.94 | 31.14 | 30.63 | 31.12 | 235,226 | +0.18(+0.58%) |
Aug 19, 2016 | 31.17 | 31.19 | 30.82 | 30.94 | 195,844 | -0.24(-0.77%) |
Aug 18, 2016 | 31.05 | 31.18 | 30.83 | 31.18 | 129,328 | +0.09(+0.29%) |
Aug 17, 2016 | 31.07 | 31.17 | 30.81 | 31.09 | 103,876 | +0.03(+0.10%) |
Aug 16, 2016 | 31.52 | 31.53 | 31.05 | 31.06 | 89,408 | -0.49(-1.55%) |
Aug 15, 2016 | 31.60 | 31.94 | 31.43 | 31.55 | 132,730 | -0.05(-0.16%) |
Aug 12, 2016 | 31.20 | 31.80 | 31.09 | 31.60 | 104,461 | +0.25(+0.80%) |
Aug 11, 2016 | 31.62 | 31.89 | 31.24 | 31.35 | 151,894 | -0.13(-0.41%) |
Aug 10, 2016 | 31.01 | 31.56 | 30.81 | 31.48 | 141,794 | +0.44(+1.42%) |
Aug 09, 2016 | 30.96 | 31.29 | 30.59 | 31.04 | 172,277 | +0.10(+0.32%) |
Aug 08, 2016 | 30.58 | 31.11 | 30.33 | 30.94 | 171,747 | +0.45(+1.48%) |
Aug 05, 2016 | 30.42 | 30.55 | 30.26 | 30.49 | 335,549 | +0.22(+0.73%) |
Aug 04, 2016 | 30.75 | 32.77 | 28.00 | 30.27 | 662,970 | +3.82(+14.44%) |
Aug 03, 2016 | 26.42 | 26.49 | 24.23 | 26.45 | 161,692 | +0.05(+0.19%) |
Aug 02, 2016 | 26.89 | 27.47 | 26.37 | 26.40 | 148,932 | -0.54(-2.00%) |
Aug 01, 2016 | 26.60 | 27.04 | 26.47 | 26.94 | 72,765 | +0.34(+1.28%) |
Jul 29, 2016 | 26.92 | 26.92 | 26.13 | 26.60 | 204,476 | -0.25(-0.93%) |
Jul 28, 2016 | 27.10 | 27.26 | 26.65 | 26.85 | 126,558 | -0.34(-1.25%) |
Jul 27, 2016 | 26.79 | 27.21 | 26.79 | 27.19 | 104,936 | +0.45(+1.68%) |
Jul 26, 2016 | 26.75 | 27.00 | 26.45 | 26.74 | 97,375 | -0.05(-0.19%) |
Jul 25, 2016 | 26.61 | 26.98 | 26.38 | 26.79 | 143,869 | +0.17(+0.64%) |
Jul 22, 2016 | 26.51 | 26.71 | 25.53 | 26.62 | 78,310 | +0.08(+0.30%) |
Jul 21, 2016 | 26.88 | 27.09 | 26.43 | 26.54 | 144,656 | -0.28(-1.04%) |
Jul 20, 2016 | 26.72 | 26.91 | 26.37 | 26.82 | 179,383 | +0.24(+0.90%) |
Jul 19, 2016 | 26.52 | 26.74 | 26.48 | 26.58 | 88,882 | +0.09(+0.34%) |
Jul 18, 2016 | 26.59 | 26.83 | 26.43 | 26.49 | 98,727 | +0.05(+0.19%) |
Jul 15, 2016 | 26.70 | 27.02 | 26.25 | 26.44 | 149,895 | -0.10(-0.38%) |
Jul 14, 2016 | 26.93 | 26.93 | 26.48 | 26.54 | 107,752 | -0.10(-0.38%) |
Jul 13, 2016 | 26.72 | 26.78 | 26.55 | 26.64 | 214,868 | +0.07(+0.26%) |
Jul 12, 2016 | 26.64 | 26.88 | 26.43 | 26.57 | 204,086 | +0.06(+0.23%) |
Jul 11, 2016 | 26.40 | 26.67 | 26.40 | 26.51 | 83,393 | +0.23(+0.88%) |
Jul 08, 2016 | 25.82 | 26.39 | 25.59 | 26.28 | 143,206 | +0.69(+2.70%) |
Jul 07, 2016 | 25.49 | 25.74 | 25.35 | 25.59 | 79,371 | +0.26(+1.03%) |
Jul 05, 2016 | 25.73 | 25.86 | 25.07 | 25.33 | 91,084 | -0.60(-2.31%) |