Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.43 | 31.90 | 30.23 | 31.57 | 1,079,990 | +1.55(+5.16%) |
Sep 29, 2016 | 28.83 | 30.48 | 28.77 | 30.02 | 1,471,466 | +1.52(+5.33%) |
Sep 28, 2016 | 27.37 | 28.65 | 27.14 | 28.50 | 2,107,936 | +1.27(+4.66%) |
Sep 27, 2016 | 27.50 | 27.54 | 27.07 | 27.23 | 935,430 | -0.75(-2.68%) |
Sep 26, 2016 | 27.83 | 28.27 | 27.70 | 27.98 | 407,919 | +0.36(+1.30%) |
Sep 23, 2016 | 28.18 | 28.55 | 27.60 | 27.62 | 649,472 | -0.84(-2.95%) |
Sep 22, 2016 | 28.64 | 28.79 | 28.31 | 28.46 | 1,109,905 | +0.29(+1.03%) |
Sep 21, 2016 | 27.75 | 28.31 | 27.62 | 28.17 | 703,211 | +0.79(+2.89%) |
Sep 20, 2016 | 27.91 | 27.98 | 27.37 | 27.38 | 458,800 | -0.61(-2.18%) |
Sep 19, 2016 | 28.75 | 28.98 | 27.96 | 27.99 | 402,581 | -0.50(-1.76%) |
Sep 16, 2016 | 28.64 | 28.65 | 28.01 | 28.49 | 565,320 | -0.63(-2.16%) |
Sep 15, 2016 | 28.64 | 29.25 | 28.56 | 29.12 | 427,395 | +0.57(+2.00%) |
Sep 14, 2016 | 28.54 | 28.87 | 28.17 | 28.55 | 479,421 | -0.18(-0.63%) |
Sep 13, 2016 | 29.57 | 29.59 | 28.49 | 28.73 | 694,508 | -1.42(-4.71%) |
Sep 12, 2016 | 29.40 | 30.48 | 29.22 | 30.15 | 444,892 | +0.38(+1.28%) |
Sep 09, 2016 | 30.71 | 30.93 | 29.57 | 29.77 | 730,403 | -1.35(-4.34%) |
Sep 08, 2016 | 31.03 | 31.36 | 30.44 | 31.12 | 675,128 | +0.38(+1.24%) |
Sep 07, 2016 | 31.04 | 31.16 | 30.64 | 30.74 | 539,479 | -0.15(-0.49%) |
Sep 06, 2016 | 31.01 | 31.07 | 30.58 | 30.89 | 358,405 | +0.02(+0.06%) |
Sep 02, 2016 | 31.01 | 30.87 | 30.87 | 30.87 | 428,900 | +0.26(+0.85%) |
Sep 01, 2016 | 30.86 | 30.86 | 30.06 | 30.61 | 672,173 | -0.41(-1.32%) |
Aug 31, 2016 | 31.09 | 31.53 | 30.80 | 31.02 | 710,537 | -0.26(-0.83%) |
Aug 30, 2016 | 31.83 | 32.18 | 31.25 | 31.28 | 683,614 | -0.36(-1.14%) |
Aug 29, 2016 | 31.96 | 32.18 | 31.62 | 31.64 | 345,440 | -0.39(-1.22%) |
Aug 26, 2016 | 32.39 | 32.81 | 31.80 | 32.03 | 317,730 | -0.20(-0.62%) |
Aug 25, 2016 | 32.12 | 32.62 | 31.84 | 32.23 | 399,155 | +0.13(+0.40%) |
Aug 24, 2016 | 32.32 | 32.61 | 32.00 | 32.10 | 360,803 | -0.51(-1.56%) |
Aug 23, 2016 | 32.10 | 32.87 | 32.08 | 32.61 | 384,745 | +0.47(+1.46%) |
Aug 22, 2016 | 32.48 | 32.48 | 31.86 | 32.14 | 648,076 | -0.90(-2.72%) |
Aug 19, 2016 | 33.01 | 33.12 | 32.51 | 33.04 | 420,614 | -0.11(-0.33%) |
Aug 18, 2016 | 33.06 | 33.69 | 32.96 | 33.15 | 645,037 | +0.40(+1.22%) |
Aug 17, 2016 | 32.56 | 33.16 | 32.20 | 32.75 | 800,958 | +0.10(+0.31%) |
Aug 16, 2016 | 32.33 | 32.74 | 31.96 | 32.65 | 583,262 | +0.40(+1.24%) |
Aug 15, 2016 | 31.48 | 32.35 | 31.28 | 32.25 | 405,295 | +0.99(+3.17%) |
Aug 12, 2016 | 31.85 | 32.07 | 30.88 | 31.26 | 519,066 | -0.43(-1.36%) |
Aug 11, 2016 | 31.44 | 32.13 | 31.14 | 31.69 | 339,396 | +0.49(+1.57%) |
Aug 10, 2016 | 32.18 | 32.24 | 31.15 | 31.20 | 404,821 | -0.82(-2.56%) |
Aug 09, 2016 | 32.86 | 32.87 | 31.82 | 32.02 | 518,280 | -0.64(-1.96%) |
Aug 08, 2016 | 32.23 | 33.07 | 31.98 | 32.66 | 697,964 | +0.70(+2.19%) |
Aug 05, 2016 | 30.75 | 32.08 | 30.57 | 31.96 | 1,301,881 | +1.31(+4.27%) |
Aug 04, 2016 | 30.58 | 31.13 | 30.58 | 30.65 | 416,003 | -0.14(-0.45%) |
Aug 03, 2016 | 30.04 | 31.00 | 30.04 | 30.79 | 550,520 | +0.69(+2.29%) |
Aug 02, 2016 | 29.98 | 30.52 | 29.65 | 30.10 | 529,944 | +0.59(+2.00%) |
Aug 01, 2016 | 30.48 | 30.55 | 29.36 | 29.51 | 1,055,513 | -1.41(-4.56%) |
Jul 29, 2016 | 29.85 | 30.99 | 29.84 | 30.92 | 900,803 | +0.74(+2.45%) |
Jul 28, 2016 | 30.29 | 31.29 | 30.07 | 30.18 | 1,110,345 | +0.07(+0.23%) |
Jul 27, 2016 | 29.51 | 30.30 | 28.56 | 30.11 | 1,800,397 | +1.06(+3.65%) |
Jul 26, 2016 | 28.69 | 29.21 | 28.57 | 29.05 | 1,084,344 | +0.19(+0.66%) |
Jul 25, 2016 | 30.21 | 30.49 | 28.77 | 28.86 | 722,912 | -1.77(-5.78%) |
Jul 22, 2016 | 30.61 | 30.87 | 30.10 | 30.63 | 625,156 | +0.00(+0.00%) |
Jul 21, 2016 | 30.90 | 31.61 | 30.53 | 30.63 | 537,211 | -0.38(-1.23%) |
Jul 20, 2016 | 30.62 | 31.17 | 30.03 | 31.01 | 498,288 | +0.04(+0.13%) |
Jul 19, 2016 | 31.58 | 31.87 | 30.78 | 30.97 | 503,531 | -0.79(-2.49%) |
Jul 18, 2016 | 32.03 | 32.20 | 31.59 | 31.76 | 482,363 | -0.54(-1.67%) |
Jul 15, 2016 | 32.55 | 32.64 | 32.01 | 32.30 | 1,212,248 | +0.08(+0.25%) |
Jul 14, 2016 | 32.30 | 32.81 | 31.96 | 32.22 | 682,197 | +0.63(+1.99%) |
Jul 13, 2016 | 32.76 | 32.98 | 31.39 | 31.59 | 1,016,616 | -1.07(-3.28%) |
Jul 12, 2016 | 32.15 | 32.99 | 32.15 | 32.66 | 711,034 | +1.20(+3.81%) |
Jul 11, 2016 | 32.04 | 32.30 | 31.34 | 31.46 | 707,444 | -0.21(-0.66%) |
Jul 08, 2016 | 31.81 | 31.31 | 31.31 | 31.67 | 567,617 | +0.36(+1.15%) |
Jul 07, 2016 | 31.54 | 32.26 | 31.02 | 31.31 | 483,128 | +0.09(+0.29%) |
Jul 06, 2016 | 30.88 | 31.32 | 30.63 | 31.22 | 432,635 | +0.01(+0.03%) |
Jul 05, 2016 | 32.38 | 32.54 | 30.61 | 31.21 | 463,440 | -1.86(-5.62%) |