Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.69 | 30.00 | 29.66 | 29.95 | 172,655 | +0.26(+0.88%) |
Sep 29, 2016 | 29.59 | 30.18 | 29.46 | 29.69 | 168,145 | -0.03(-0.10%) |
Sep 28, 2016 | 29.62 | 29.81 | 29.45 | 29.72 | 166,278 | +0.23(+0.78%) |
Sep 27, 2016 | 29.25 | 30.00 | 29.12 | 29.49 | 184,824 | +0.19(+0.65%) |
Sep 26, 2016 | 29.41 | 29.54 | 29.21 | 29.30 | 235,360 | -0.15(-0.51%) |
Sep 23, 2016 | 29.72 | 29.80 | 29.21 | 29.45 | 176,527 | -0.35(-1.17%) |
Sep 22, 2016 | 29.86 | 29.92 | 29.66 | 29.80 | 127,114 | +0.25(+0.85%) |
Sep 21, 2016 | 30.06 | 30.11 | 29.50 | 29.55 | 145,246 | -0.25(-0.84%) |
Sep 20, 2016 | 29.61 | 29.97 | 29.61 | 29.80 | 88,245 | +0.30(+1.02%) |
Sep 19, 2016 | 29.74 | 29.96 | 29.47 | 29.50 | 131,141 | -0.06(-0.20%) |
Sep 16, 2016 | 29.58 | 29.74 | 29.37 | 29.56 | 124,109 | -0.27(-0.91%) |
Sep 15, 2016 | 29.96 | 30.25 | 29.80 | 29.83 | 104,782 | -0.07(-0.23%) |
Sep 14, 2016 | 29.89 | 30.26 | 29.70 | 29.90 | 125,500 | -0.10(-0.33%) |
Sep 13, 2016 | 30.39 | 30.42 | 30.00 | 30.00 | 134,757 | -0.60(-1.96%) |
Sep 12, 2016 | 30.11 | 30.72 | 29.87 | 30.60 | 166,435 | +0.28(+0.92%) |
Sep 09, 2016 | 30.59 | 30.64 | 30.23 | 30.32 | 152,434 | -0.44(-1.43%) |
Sep 08, 2016 | 30.61 | 30.88 | 30.45 | 30.76 | 292,290 | +0.15(+0.49%) |
Sep 07, 2016 | 29.53 | 30.75 | 29.19 | 30.61 | 337,910 | +1.11(+3.76%) |
Sep 06, 2016 | 29.29 | 29.50 | 29.07 | 29.50 | 227,022 | +0.27(+0.92%) |
Sep 02, 2016 | 29.36 | 29.23 | 29.23 | 29.23 | 261,300 | -0.03(-0.10%) |
Sep 01, 2016 | 29.46 | 29.48 | 29.10 | 29.26 | 156,521 | -0.07(-0.24%) |
Aug 31, 2016 | 29.22 | 29.59 | 28.93 | 29.33 | 176,375 | +0.05(+0.17%) |
Aug 30, 2016 | 29.73 | 29.88 | 29.05 | 29.28 | 218,498 | -0.47(-1.58%) |
Aug 29, 2016 | 29.70 | 29.91 | 29.65 | 29.75 | 61,011 | +0.10(+0.34%) |
Aug 26, 2016 | 29.69 | 30.00 | 29.58 | 29.65 | 182,175 | +0.04(+0.14%) |
Aug 25, 2016 | 29.53 | 29.84 | 29.40 | 29.61 | 101,142 | -0.02(-0.07%) |
Aug 24, 2016 | 29.55 | 29.81 | 29.38 | 29.63 | 84,016 | -0.02(-0.07%) |
Aug 23, 2016 | 29.00 | 29.69 | 28.97 | 29.65 | 116,571 | +0.58(+2.00%) |
Aug 22, 2016 | 28.80 | 29.09 | 28.78 | 29.07 | 54,947 | +0.10(+0.35%) |
Aug 19, 2016 | 29.09 | 29.12 | 28.79 | 28.97 | 164,995 | -0.08(-0.28%) |
Aug 18, 2016 | 28.92 | 29.22 | 28.75 | 29.05 | 149,822 | +0.07(+0.24%) |
Aug 17, 2016 | 29.42 | 29.42 | 28.93 | 28.98 | 74,918 | -0.40(-1.36%) |
Aug 16, 2016 | 29.93 | 29.93 | 29.37 | 29.38 | 123,273 | -0.52(-1.74%) |
Aug 15, 2016 | 29.85 | 30.14 | 29.64 | 29.90 | 147,310 | +0.05(+0.17%) |
Aug 12, 2016 | 29.52 | 30.00 | 29.25 | 29.85 | 174,637 | +0.35(+1.19%) |
Aug 11, 2016 | 29.51 | 29.84 | 28.92 | 29.50 | 159,451 | +0.06(+0.20%) |
Aug 10, 2016 | 29.54 | 29.54 | 29.14 | 29.44 | 141,438 | -0.01(-0.03%) |
Aug 09, 2016 | 29.71 | 29.82 | 29.14 | 29.45 | 360,701 | +0.31(+1.06%) |
Aug 08, 2016 | 29.12 | 29.38 | 28.99 | 29.14 | 132,318 | +0.03(+0.10%) |
Aug 05, 2016 | 28.56 | 29.19 | 28.56 | 29.11 | 227,722 | +0.61(+2.14%) |
Aug 04, 2016 | 28.27 | 28.56 | 28.15 | 28.50 | 260,549 | +0.13(+0.46%) |
Aug 03, 2016 | 28.13 | 28.44 | 27.61 | 28.37 | 259,785 | +0.14(+0.50%) |
Aug 02, 2016 | 28.38 | 28.60 | 27.87 | 28.23 | 210,567 | -0.27(-0.95%) |
Aug 01, 2016 | 27.94 | 28.74 | 27.84 | 28.50 | 214,032 | +0.43(+1.53%) |
Jul 29, 2016 | 28.12 | 28.29 | 27.98 | 28.07 | 525,473 | +0.04(+0.14%) |
Jul 28, 2016 | 28.00 | 28.20 | 28.00 | 28.03 | 178,136 | +0.03(+0.11%) |
Jul 27, 2016 | 28.16 | 28.23 | 28.00 | 28.00 | 110,903 | -0.14(-0.50%) |
Jul 26, 2016 | 28.00 | 28.41 | 28.00 | 28.14 | 187,557 | +0.15(+0.54%) |
Jul 25, 2016 | 28.19 | 28.45 | 27.95 | 27.99 | 288,653 | -0.16(-0.57%) |
Jul 22, 2016 | 27.83 | 28.55 | 27.70 | 28.15 | 306,243 | +0.27(+0.97%) |
Jul 21, 2016 | 27.70 | 28.08 | 27.48 | 27.88 | 789,641 | -0.05(-0.18%) |
Jul 20, 2016 | 26.67 | 28.14 | 26.45 | 27.93 | 396,378 | +1.50(+5.68%) |
Jul 19, 2016 | 26.47 | 26.61 | 26.20 | 26.43 | 687,794 | -0.06(-0.23%) |
Jul 18, 2016 | 26.33 | 26.63 | 26.14 | 26.49 | 234,908 | +0.15(+0.57%) |
Jul 15, 2016 | 26.76 | 26.89 | 26.29 | 26.34 | 314,447 | -0.30(-1.13%) |
Jul 14, 2016 | 28.06 | 28.19 | 26.51 | 26.64 | 293,862 | -1.01(-3.65%) |
Jul 13, 2016 | 27.54 | 27.92 | 27.54 | 27.65 | 151,942 | +0.07(+0.25%) |
Jul 12, 2016 | 27.38 | 28.00 | 27.33 | 27.58 | 360,864 | +0.13(+0.47%) |
Jul 11, 2016 | 27.15 | 27.49 | 26.95 | 27.45 | 434,499 | +0.37(+1.37%) |
Jul 08, 2016 | 26.26 | 27.11 | 26.01 | 27.08 | 207,893 | +1.07(+4.11%) |
Jul 07, 2016 | 26.24 | 26.41 | 25.98 | 26.01 | 125,248 | -0.04(-0.15%) |
Jul 06, 2016 | 26.74 | 26.95 | 26.02 | 26.05 | 164,591 | -0.81(-3.02%) |
Jul 05, 2016 | 27.39 | 27.91 | 26.68 | 26.86 | 200,612 | -0.01(-0.04%) |