Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.69 | 29.87 | 29.38 | 29.71 | 953,993 | +0.30(+1.04%) |
Sep 29, 2016 | 29.50 | 30.01 | 29.30 | 29.40 | 1,394,775 | -0.30(-1.03%) |
Sep 28, 2016 | 29.57 | 29.73 | 29.19 | 29.71 | 817,602 | +0.28(+0.96%) |
Sep 27, 2016 | 29.17 | 29.54 | 29.07 | 29.43 | 733,191 | +0.11(+0.37%) |
Sep 26, 2016 | 29.86 | 29.88 | 29.30 | 29.32 | 855,791 | -0.73(-2.44%) |
Sep 23, 2016 | 29.93 | 30.27 | 29.41 | 30.05 | 837,447 | +0.00(+0.00%) |
Sep 22, 2016 | 29.57 | 30.08 | 29.54 | 30.05 | 819,424 | +0.55(+1.85%) |
Sep 21, 2016 | 29.70 | 29.83 | 29.30 | 29.50 | 1,052,677 | -0.02(-0.08%) |
Sep 20, 2016 | 29.81 | 29.81 | 29.51 | 29.53 | 410,731 | -0.03(-0.11%) |
Sep 19, 2016 | 29.57 | 29.86 | 29.37 | 29.56 | 475,144 | +0.17(+0.58%) |
Sep 16, 2016 | 29.40 | 29.60 | 28.99 | 29.39 | 1,448,295 | -0.31(-1.05%) |
Sep 15, 2016 | 29.22 | 29.76 | 29.18 | 29.70 | 609,506 | +0.50(+1.71%) |
Sep 14, 2016 | 29.47 | 29.69 | 29.16 | 29.20 | 532,476 | -0.33(-1.11%) |
Sep 13, 2016 | 29.43 | 29.66 | 29.09 | 29.53 | 757,234 | -0.38(-1.25%) |
Sep 12, 2016 | 29.69 | 29.93 | 29.35 | 29.90 | 890,759 | +0.03(+0.10%) |
Sep 09, 2016 | 29.98 | 30.34 | 29.87 | 29.87 | 890,193 | -0.19(-0.62%) |
Sep 08, 2016 | 30.21 | 30.37 | 29.90 | 30.06 | 983,740 | -0.09(-0.29%) |
Sep 07, 2016 | 30.46 | 30.46 | 29.72 | 30.15 | 648,497 | +0.30(+1.02%) |
Sep 06, 2016 | 30.44 | 30.44 | 29.60 | 29.84 | 634,929 | -0.54(-1.78%) |
Sep 02, 2016 | 30.23 | 30.38 | 30.38 | 30.38 | 892,295 | +0.30(+1.01%) |
Sep 01, 2016 | 30.31 | 30.40 | 29.69 | 30.08 | 660,904 | -0.12(-0.39%) |
Aug 31, 2016 | 30.32 | 30.41 | 29.86 | 30.19 | 647,463 | -0.05(-0.16%) |
Aug 30, 2016 | 30.16 | 30.42 | 30.03 | 30.24 | 770,502 | +0.16(+0.55%) |
Aug 29, 2016 | 29.93 | 30.16 | 29.90 | 30.08 | 656,837 | +0.18(+0.60%) |
Aug 26, 2016 | 29.65 | 30.03 | 29.57 | 29.90 | 863,147 | +0.26(+0.87%) |
Aug 25, 2016 | 29.39 | 29.65 | 29.32 | 29.64 | 906,639 | +0.20(+0.69%) |
Aug 24, 2016 | 29.38 | 29.57 | 29.30 | 29.43 | 520,982 | +0.09(+0.32%) |
Aug 23, 2016 | 29.50 | 29.54 | 29.33 | 29.34 | 476,354 | +0.00(+0.00%) |
Aug 22, 2016 | 29.15 | 29.40 | 29.08 | 29.34 | 514,024 | +0.05(+0.16%) |
Aug 19, 2016 | 29.07 | 29.36 | 29.00 | 29.29 | 728,047 | +0.22(+0.75%) |
Aug 18, 2016 | 28.97 | 29.11 | 28.81 | 29.07 | 558,254 | +0.13(+0.46%) |
Aug 17, 2016 | 28.88 | 29.09 | 28.78 | 28.94 | 808,368 | +0.08(+0.27%) |
Aug 16, 2016 | 28.82 | 28.93 | 28.63 | 28.86 | 935,824 | -0.09(-0.32%) |
Aug 15, 2016 | 28.72 | 29.11 | 28.72 | 28.96 | 573,529 | +0.34(+1.20%) |
Aug 12, 2016 | 28.32 | 28.63 | 28.30 | 28.61 | 563,313 | -0.06(-0.22%) |
Aug 11, 2016 | 28.66 | 28.86 | 28.53 | 28.68 | 864,302 | +0.14(+0.49%) |
Aug 10, 2016 | 28.77 | 28.78 | 28.45 | 28.54 | 872,613 | -0.31(-1.08%) |
Aug 09, 2016 | 28.72 | 28.90 | 28.64 | 28.85 | 707,282 | +0.10(+0.35%) |
Aug 08, 2016 | 29.00 | 29.19 | 28.68 | 28.75 | 530,011 | -0.21(-0.73%) |
Aug 05, 2016 | 28.26 | 28.99 | 28.24 | 28.96 | 931,315 | +0.88(+3.12%) |
Aug 04, 2016 | 28.01 | 28.29 | 27.98 | 28.08 | 536,145 | +0.01(+0.03%) |
Aug 03, 2016 | 27.75 | 28.12 | 27.75 | 28.07 | 621,591 | +0.33(+1.17%) |
Aug 02, 2016 | 27.72 | 27.83 | 27.52 | 27.75 | 1,319,954 | +0.06(+0.22%) |
Aug 01, 2016 | 28.00 | 28.19 | 27.65 | 27.69 | 935,395 | -0.23(-0.81%) |
Jul 29, 2016 | 28.00 | 28.27 | 27.90 | 27.91 | 832,274 | -0.19(-0.66%) |
Jul 28, 2016 | 27.93 | 28.26 | 27.67 | 28.10 | 1,206,688 | +0.17(+0.61%) |
Jul 27, 2016 | 27.76 | 28.14 | 27.76 | 27.93 | 864,913 | +0.17(+0.62%) |
Jul 26, 2016 | 27.63 | 27.85 | 27.45 | 27.76 | 930,807 | +0.09(+0.34%) |
Jul 25, 2016 | 27.90 | 27.94 | 27.64 | 27.66 | 1,031,542 | -0.30(-1.08%) |
Jul 22, 2016 | 27.55 | 28.00 | 27.39 | 27.97 | 1,113,406 | +0.50(+1.81%) |
Jul 21, 2016 | 28.06 | 28.08 | 27.31 | 27.47 | 1,706,759 | -0.36(-1.28%) |
Jul 20, 2016 | 28.04 | 28.19 | 27.68 | 27.83 | 1,945,463 | -0.13(-0.47%) |
Jul 19, 2016 | 27.66 | 28.29 | 27.66 | 27.96 | 834,651 | +0.11(+0.39%) |
Jul 18, 2016 | 28.02 | 28.07 | 27.71 | 27.85 | 1,048,041 | -0.26(-0.91%) |
Jul 15, 2016 | 28.81 | 28.81 | 27.98 | 28.11 | 994,038 | +0.05(+0.19%) |
Jul 14, 2016 | 28.00 | 28.24 | 27.84 | 28.05 | 1,461,267 | +0.46(+1.66%) |
Jul 13, 2016 | 27.50 | 27.79 | 27.34 | 27.59 | 1,031,902 | +0.09(+0.31%) |
Jul 12, 2016 | 27.12 | 27.55 | 27.12 | 27.51 | 1,079,753 | +0.80(+2.99%) |
Jul 11, 2016 | 26.68 | 27.00 | 26.57 | 26.71 | 841,605 | +0.33(+1.27%) |
Jul 08, 2016 | 26.32 | 26.65 | 25.95 | 26.37 | 1,115,667 | +0.43(+1.65%) |
Jul 07, 2016 | 25.52 | 26.13 | 25.52 | 25.95 | 961,876 | +0.43(+1.67%) |
Jul 06, 2016 | 24.80 | 25.56 | 24.41 | 25.52 | 1,104,723 | +0.30(+1.20%) |
Jul 05, 2016 | 25.66 | 25.66 | 25.01 | 25.22 | 829,939 | -0.70(-2.70%) |