Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.53 | 30.78 | 30.03 | 30.31 | 505,474 | -0.13(-0.43%) |
Sep 29, 2016 | 30.99 | 30.99 | 30.26 | 30.45 | 390,385 | -0.67(-2.17%) |
Sep 28, 2016 | 30.97 | 31.27 | 30.83 | 31.12 | 248,386 | +0.11(+0.36%) |
Sep 27, 2016 | 30.93 | 31.28 | 30.47 | 31.01 | 578,257 | -0.02(-0.05%) |
Sep 26, 2016 | 31.23 | 31.49 | 30.63 | 31.03 | 356,171 | -0.47(-1.50%) |
Sep 23, 2016 | 32.04 | 32.18 | 31.43 | 31.50 | 341,099 | -0.66(-2.05%) |
Sep 22, 2016 | 31.87 | 32.23 | 31.75 | 32.15 | 391,877 | +0.61(+1.93%) |
Sep 21, 2016 | 30.92 | 31.75 | 30.82 | 31.55 | 458,347 | +0.63(+2.05%) |
Sep 20, 2016 | 30.92 | 31.03 | 30.15 | 30.91 | 1,086,077 | +0.05(+0.16%) |
Sep 19, 2016 | 30.32 | 32.78 | 30.32 | 30.86 | 464,134 | +0.70(+2.33%) |
Sep 16, 2016 | 30.39 | 30.45 | 29.96 | 30.16 | 750,091 | -0.24(-0.80%) |
Sep 15, 2016 | 30.11 | 30.59 | 29.90 | 30.40 | 458,831 | +0.38(+1.26%) |
Sep 14, 2016 | 30.17 | 30.39 | 29.45 | 30.02 | 808,787 | -0.04(-0.12%) |
Sep 13, 2016 | 31.03 | 31.31 | 29.99 | 30.06 | 927,332 | -1.33(-4.24%) |
Sep 12, 2016 | 31.29 | 31.72 | 30.97 | 31.39 | 727,342 | -0.19(-0.60%) |
Sep 09, 2016 | 32.70 | 32.70 | 31.36 | 31.58 | 418,379 | -1.44(-4.37%) |
Sep 08, 2016 | 33.25 | 33.53 | 33.00 | 33.03 | 273,335 | -0.42(-1.26%) |
Sep 07, 2016 | 33.73 | 33.73 | 33.15 | 33.45 | 347,122 | -0.34(-1.01%) |
Sep 06, 2016 | 33.88 | 34.16 | 33.44 | 33.79 | 275,746 | -0.06(-0.19%) |
Sep 02, 2016 | 33.24 | 33.85 | 33.85 | 33.85 | 253,744 | +0.58(+1.74%) |
Sep 01, 2016 | 33.71 | 33.81 | 33.02 | 33.28 | 356,398 | -0.32(-0.95%) |
Aug 31, 2016 | 33.66 | 33.79 | 33.17 | 33.60 | 290,801 | -0.13(-0.38%) |
Aug 30, 2016 | 33.54 | 33.92 | 33.42 | 33.72 | 306,734 | +0.09(+0.26%) |
Aug 29, 2016 | 33.15 | 33.73 | 33.15 | 33.64 | 236,739 | +0.53(+1.59%) |
Aug 26, 2016 | 33.67 | 34.01 | 32.95 | 33.11 | 268,933 | -0.38(-1.14%) |
Aug 25, 2016 | 33.21 | 33.62 | 33.03 | 33.49 | 282,000 | +0.13(+0.40%) |
Aug 24, 2016 | 33.54 | 33.55 | 33.09 | 33.36 | 308,625 | -0.11(-0.32%) |
Aug 23, 2016 | 33.16 | 33.64 | 33.14 | 33.47 | 219,444 | +0.34(+1.01%) |
Aug 22, 2016 | 32.35 | 33.15 | 32.15 | 33.13 | 371,922 | +0.59(+1.81%) |
Aug 19, 2016 | 32.51 | 32.66 | 32.29 | 32.55 | 261,369 | -0.02(-0.07%) |
Aug 18, 2016 | 32.68 | 32.68 | 32.28 | 32.57 | 221,819 | -0.12(-0.37%) |
Aug 17, 2016 | 32.43 | 32.90 | 32.17 | 32.69 | 307,514 | +0.20(+0.62%) |
Aug 16, 2016 | 32.86 | 32.86 | 32.43 | 32.49 | 268,351 | -0.35(-1.08%) |
Aug 15, 2016 | 33.10 | 33.40 | 32.80 | 32.84 | 532,807 | -0.28(-0.85%) |
Aug 12, 2016 | 33.30 | 33.34 | 33.00 | 33.12 | 323,255 | -0.16(-0.48%) |
Aug 11, 2016 | 33.13 | 33.50 | 32.75 | 33.28 | 398,547 | +0.28(+0.85%) |
Aug 10, 2016 | 32.90 | 33.08 | 32.78 | 33.00 | 265,482 | +0.08(+0.23%) |
Aug 09, 2016 | 33.09 | 33.24 | 32.84 | 32.93 | 358,731 | -0.10(-0.30%) |
Aug 08, 2016 | 33.08 | 33.33 | 32.72 | 33.03 | 386,727 | -0.15(-0.45%) |
Aug 05, 2016 | 33.26 | 33.45 | 32.98 | 33.17 | 454,533 | +0.08(+0.23%) |
Aug 04, 2016 | 33.54 | 33.67 | 32.82 | 33.10 | 476,405 | -0.32(-0.97%) |
Aug 03, 2016 | 33.08 | 33.46 | 32.83 | 33.42 | 362,441 | +0.31(+0.95%) |
Aug 02, 2016 | 33.44 | 33.61 | 32.68 | 33.11 | 482,029 | -0.45(-1.33%) |
Aug 01, 2016 | 33.35 | 33.62 | 32.92 | 33.55 | 492,695 | +0.27(+0.82%) |
Jul 29, 2016 | 33.16 | 33.81 | 33.01 | 33.28 | 610,883 | +0.09(+0.28%) |
Jul 28, 2016 | 33.58 | 33.69 | 33.18 | 33.19 | 556,830 | -0.33(-0.99%) |
Jul 27, 2016 | 33.39 | 33.56 | 33.13 | 33.52 | 433,451 | +0.44(+1.34%) |
Jul 26, 2016 | 32.68 | 33.36 | 32.63 | 33.08 | 566,717 | +0.60(+1.85%) |
Jul 25, 2016 | 32.16 | 32.79 | 32.13 | 32.48 | 470,550 | +0.13(+0.41%) |
Jul 22, 2016 | 30.96 | 32.62 | 30.47 | 32.34 | 923,196 | +1.71(+5.59%) |
Jul 21, 2016 | 31.97 | 32.24 | 30.16 | 30.63 | 1,614,547 | -0.71(-2.27%) |
Jul 20, 2016 | 31.21 | 31.54 | 30.83 | 31.34 | 551,690 | +0.33(+1.06%) |
Jul 19, 2016 | 31.19 | 31.36 | 30.85 | 31.01 | 390,597 | -0.07(-0.23%) |
Jul 18, 2016 | 30.62 | 31.39 | 30.62 | 31.08 | 401,520 | +0.37(+1.20%) |
Jul 15, 2016 | 31.06 | 31.21 | 30.42 | 30.71 | 780,193 | -0.36(-1.16%) |
Jul 14, 2016 | 31.33 | 31.45 | 30.89 | 31.07 | 484,086 | -0.02(-0.06%) |
Jul 13, 2016 | 31.06 | 31.25 | 30.85 | 31.09 | 449,052 | +0.11(+0.35%) |
Jul 12, 2016 | 31.14 | 31.32 | 30.91 | 30.99 | 546,817 | +0.16(+0.53%) |
Jul 11, 2016 | 30.63 | 30.94 | 30.60 | 30.82 | 1,005,853 | +0.40(+1.32%) |
Jul 08, 2016 | 30.16 | 30.70 | 29.95 | 30.42 | 684,527 | +0.47(+1.58%) |
Jul 07, 2016 | 30.09 | 30.09 | 29.60 | 29.95 | 862,379 | +0.62(+2.13%) |
Jul 05, 2016 | 28.98 | 29.43 | 28.69 | 29.32 | 479,859 | +0.21(+0.71%) |