Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.79 | 30.63 | 29.56 | 30.42 | 37,112 | +0.74(+2.49%) |
Sep 29, 2016 | 30.55 | 30.55 | 27.51 | 29.69 | 33,333 | -0.95(-3.10%) |
Sep 28, 2016 | 30.21 | 30.73 | 30.10 | 30.64 | 17,450 | +0.49(+1.62%) |
Sep 27, 2016 | 29.96 | 30.15 | 29.96 | 30.15 | 40,123 | +0.21(+0.70%) |
Sep 26, 2016 | 30.53 | 30.53 | 29.87 | 29.94 | 21,049 | -0.65(-2.13%) |
Sep 23, 2016 | 30.28 | 30.86 | 30.19 | 30.59 | 26,571 | +0.15(+0.50%) |
Sep 22, 2016 | 30.08 | 30.43 | 30.05 | 30.43 | 24,791 | +0.40(+1.34%) |
Sep 21, 2016 | 30.09 | 30.09 | 29.84 | 30.03 | 18,956 | +0.02(+0.06%) |
Sep 20, 2016 | 30.05 | 30.12 | 29.85 | 30.01 | 24,501 | +0.03(+0.10%) |
Sep 19, 2016 | 30.09 | 30.09 | 29.81 | 29.98 | 31,840 | -0.11(-0.35%) |
Sep 16, 2016 | 29.95 | 30.09 | 29.33 | 30.09 | 64,115 | +0.26(+0.87%) |
Sep 15, 2016 | 29.77 | 30.04 | 29.71 | 29.83 | 20,638 | +0.07(+0.23%) |
Sep 14, 2016 | 29.72 | 29.88 | 29.66 | 29.76 | 29,401 | +0.09(+0.29%) |
Sep 13, 2016 | 29.84 | 29.92 | 29.05 | 29.68 | 33,024 | -0.33(-1.08%) |
Sep 12, 2016 | 29.66 | 30.17 | 29.25 | 30.00 | 48,142 | +0.28(+0.93%) |
Sep 09, 2016 | 29.79 | 29.99 | 29.71 | 29.72 | 24,012 | -0.21(-0.70%) |
Sep 08, 2016 | 30.00 | 30.00 | 29.58 | 29.94 | 16,608 | +0.03(+0.10%) |
Sep 07, 2016 | 29.81 | 30.01 | 29.62 | 29.91 | 40,444 | -0.05(-0.16%) |
Sep 06, 2016 | 30.00 | 30.08 | 29.74 | 29.95 | 27,402 | +0.07(+0.22%) |
Sep 02, 2016 | 29.87 | 29.89 | 29.89 | 29.89 | 19,638 | +0.12(+0.42%) |
Sep 01, 2016 | 29.84 | 29.94 | 28.90 | 29.76 | 25,447 | -0.12(-0.42%) |
Aug 31, 2016 | 29.42 | 30.08 | 29.42 | 29.89 | 46,077 | +0.47(+1.59%) |
Aug 30, 2016 | 29.38 | 29.50 | 29.23 | 29.42 | 62,610 | +0.08(+0.26%) |
Aug 29, 2016 | 29.20 | 29.49 | 29.20 | 29.34 | 42,224 | +0.18(+0.62%) |
Aug 26, 2016 | 29.10 | 29.37 | 29.10 | 29.16 | 26,445 | +0.09(+0.30%) |
Aug 25, 2016 | 29.00 | 29.10 | 28.73 | 29.07 | 17,862 | +0.13(+0.46%) |
Aug 24, 2016 | 28.60 | 29.05 | 28.60 | 28.94 | 16,116 | +0.11(+0.40%) |
Aug 23, 2016 | 28.96 | 29.10 | 28.74 | 28.83 | 12,492 | +0.03(+0.10%) |
Aug 22, 2016 | 29.06 | 29.11 | 28.64 | 28.80 | 11,930 | -0.29(-0.99%) |
Aug 19, 2016 | 28.94 | 29.15 | 28.92 | 29.08 | 52,100 | +0.17(+0.60%) |
Aug 18, 2016 | 29.00 | 29.06 | 28.78 | 28.91 | 13,813 | +0.01(+0.03%) |
Aug 17, 2016 | 29.07 | 29.07 | 28.53 | 28.90 | 9,235 | -0.11(-0.40%) |
Aug 16, 2016 | 28.54 | 29.13 | 28.54 | 29.02 | 22,093 | +0.56(+1.95%) |
Aug 15, 2016 | 28.23 | 28.66 | 28.22 | 28.46 | 29,462 | +0.05(+0.17%) |
Aug 12, 2016 | 28.38 | 28.44 | 28.18 | 28.41 | 14,984 | +0.01(+0.03%) |
Aug 11, 2016 | 28.21 | 28.42 | 28.19 | 28.40 | 32,841 | +0.21(+0.75%) |
Aug 10, 2016 | 28.34 | 28.38 | 27.88 | 28.19 | 12,621 | -0.12(-0.44%) |
Aug 09, 2016 | 28.20 | 28.43 | 28.14 | 28.32 | 18,748 | +0.19(+0.68%) |
Aug 08, 2016 | 28.15 | 28.34 | 28.11 | 28.13 | 14,410 | -0.23(-0.81%) |
Aug 05, 2016 | 28.28 | 28.41 | 28.16 | 28.36 | 43,125 | +0.12(+0.44%) |
Aug 04, 2016 | 28.20 | 28.41 | 26.31 | 28.23 | 10,437 | +0.07(+0.24%) |
Aug 03, 2016 | 28.32 | 28.42 | 28.02 | 28.16 | 19,590 | -0.24(-0.84%) |
Aug 02, 2016 | 28.35 | 28.48 | 27.04 | 28.40 | 37,868 | +0.01(+0.03%) |
Aug 01, 2016 | 28.36 | 28.42 | 28.24 | 28.39 | 28,417 | +0.02(+0.07%) |
Jul 29, 2016 | 28.29 | 28.48 | 28.24 | 28.38 | 23,705 | +0.01(+0.03%) |
Jul 28, 2016 | 28.72 | 28.72 | 28.08 | 28.37 | 51,504 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.40 | 27.88 | 28.06 | 32,328 | +0.20(+0.72%) |
Jul 26, 2016 | 27.70 | 28.04 | 27.66 | 27.86 | 30,023 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.70 | 27.37 | 27.66 | 82,153 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,649 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.76 | 27.31 | 27.44 | 36,283 | +0.10(+0.35%) |
Jul 20, 2016 | 26.69 | 27.40 | 26.55 | 27.34 | 56,427 | +0.64(+2.40%) |
Jul 19, 2016 | 27.28 | 27.38 | 26.52 | 26.70 | 21,201 | -0.62(-2.28%) |
Jul 18, 2016 | 26.70 | 27.67 | 26.65 | 27.32 | 63,376 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.70 | 24,993 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.21 | 26.55 | 19,459 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.70 | 25.53 | 26.40 | 27,116 | -0.15(-0.58%) |
Jul 12, 2016 | 26.38 | 26.78 | 26.38 | 26.56 | 38,715 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.68 | 26.10 | 26.33 | 24,177 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,857 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.75 | 20,625 | +0.11(+0.41%) |
Jul 05, 2016 | 25.56 | 25.70 | 25.28 | 25.65 | 15,281 | -0.15(-0.59%) |