Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.72 | 31.40 | 30.63 | 31.17 | 1,156,961 | +0.59(+1.92%) |
Sep 29, 2016 | 31.21 | 31.48 | 30.43 | 30.59 | 1,042,089 | -0.48(-1.53%) |
Sep 28, 2016 | 30.94 | 31.09 | 30.51 | 31.06 | 1,371,477 | +0.39(+1.27%) |
Sep 27, 2016 | 30.41 | 30.80 | 30.17 | 30.67 | 1,567,068 | +0.04(+0.14%) |
Sep 26, 2016 | 30.75 | 30.93 | 30.53 | 30.63 | 1,266,026 | -0.43(-1.39%) |
Sep 23, 2016 | 30.89 | 31.34 | 30.89 | 31.06 | 771,314 | +0.04(+0.14%) |
Sep 22, 2016 | 30.98 | 31.12 | 30.77 | 31.02 | 1,012,906 | +0.13(+0.41%) |
Sep 21, 2016 | 30.77 | 31.03 | 30.47 | 30.89 | 1,268,267 | +0.35(+1.14%) |
Sep 20, 2016 | 30.74 | 30.87 | 30.45 | 30.55 | 570,351 | -0.04(-0.14%) |
Sep 19, 2016 | 30.57 | 30.84 | 30.29 | 30.59 | 817,550 | +0.22(+0.73%) |
Sep 16, 2016 | 30.26 | 30.54 | 30.16 | 30.37 | 1,407,905 | -0.20(-0.67%) |
Sep 15, 2016 | 30.29 | 30.66 | 30.28 | 30.57 | 613,642 | +0.30(+0.98%) |
Sep 14, 2016 | 30.37 | 30.59 | 30.11 | 30.27 | 806,372 | -0.08(-0.28%) |
Sep 13, 2016 | 30.55 | 30.74 | 30.00 | 30.36 | 799,402 | -0.64(-2.05%) |
Sep 12, 2016 | 30.84 | 31.05 | 30.39 | 31.00 | 1,108,840 | -0.09(-0.30%) |
Sep 09, 2016 | 31.03 | 31.45 | 31.02 | 31.09 | 972,608 | +0.02(+0.05%) |
Sep 08, 2016 | 31.12 | 31.23 | 30.83 | 31.07 | 843,172 | +0.04(+0.14%) |
Sep 07, 2016 | 30.69 | 31.81 | 30.69 | 31.03 | 1,105,655 | +0.04(+0.14%) |
Sep 06, 2016 | 31.81 | 31.92 | 30.92 | 30.99 | 935,096 | -0.82(-2.59%) |
Sep 02, 2016 | 31.45 | 31.81 | 31.81 | 31.81 | 1,346,800 | +0.46(+1.46%) |
Sep 01, 2016 | 31.72 | 31.84 | 30.97 | 31.35 | 846,972 | -0.19(-0.59%) |
Aug 31, 2016 | 31.41 | 31.61 | 31.06 | 31.54 | 1,142,015 | +0.23(+0.73%) |
Aug 30, 2016 | 30.81 | 31.31 | 30.81 | 31.31 | 888,787 | +0.57(+1.85%) |
Aug 29, 2016 | 30.29 | 30.90 | 30.29 | 30.74 | 1,050,901 | +0.54(+1.80%) |
Aug 26, 2016 | 29.84 | 30.36 | 29.80 | 30.20 | 1,063,555 | +0.40(+1.34%) |
Aug 25, 2016 | 29.40 | 29.85 | 29.32 | 29.80 | 1,102,325 | +0.41(+1.39%) |
Aug 24, 2016 | 29.41 | 29.62 | 29.25 | 29.39 | 858,537 | +0.02(+0.06%) |
Aug 23, 2016 | 29.49 | 29.56 | 29.24 | 29.37 | 815,774 | +0.09(+0.32%) |
Aug 22, 2016 | 28.94 | 29.36 | 28.94 | 29.28 | 983,562 | +0.18(+0.61%) |
Aug 19, 2016 | 29.13 | 29.22 | 29.00 | 29.10 | 952,875 | -0.14(-0.49%) |
Aug 18, 2016 | 29.13 | 29.36 | 29.01 | 29.25 | 808,981 | +0.13(+0.44%) |
Aug 17, 2016 | 29.16 | 29.50 | 28.93 | 29.12 | 954,377 | -0.13(-0.44%) |
Aug 16, 2016 | 29.30 | 29.54 | 29.09 | 29.25 | 935,113 | -0.14(-0.49%) |
Aug 15, 2016 | 28.99 | 29.51 | 28.89 | 29.39 | 853,359 | +0.45(+1.55%) |
Aug 12, 2016 | 28.81 | 29.21 | 28.78 | 28.94 | 462,826 | -0.15(-0.53%) |
Aug 11, 2016 | 29.29 | 29.42 | 29.09 | 29.09 | 899,767 | -0.06(-0.20%) |
Aug 10, 2016 | 29.86 | 29.86 | 29.15 | 29.15 | 803,261 | -0.71(-2.39%) |
Aug 09, 2016 | 29.69 | 29.99 | 29.64 | 29.87 | 660,264 | +0.09(+0.31%) |
Aug 08, 2016 | 30.02 | 30.21 | 29.71 | 29.77 | 759,500 | -0.14(-0.45%) |
Aug 05, 2016 | 28.87 | 29.93 | 28.87 | 29.91 | 1,078,537 | +1.45(+5.10%) |
Aug 04, 2016 | 28.34 | 28.63 | 28.04 | 28.46 | 496,301 | -0.07(-0.24%) |
Aug 03, 2016 | 28.07 | 28.53 | 28.07 | 28.52 | 975,095 | +0.32(+1.14%) |
Aug 02, 2016 | 28.45 | 28.62 | 28.09 | 28.20 | 810,125 | -0.39(-1.37%) |
Aug 01, 2016 | 29.16 | 29.40 | 28.56 | 28.59 | 706,722 | -0.47(-1.61%) |
Jul 29, 2016 | 29.10 | 29.36 | 28.87 | 29.06 | 1,052,971 | -0.19(-0.64%) |
Jul 28, 2016 | 29.17 | 29.43 | 28.82 | 29.25 | 926,940 | +0.02(+0.06%) |
Jul 27, 2016 | 29.52 | 29.78 | 29.11 | 29.23 | 1,193,715 | -0.24(-0.80%) |
Jul 26, 2016 | 29.04 | 29.47 | 29.00 | 29.47 | 947,244 | +0.31(+1.07%) |
Jul 25, 2016 | 29.45 | 29.57 | 29.07 | 29.15 | 1,290,686 | -0.42(-1.43%) |
Jul 22, 2016 | 29.36 | 29.74 | 29.11 | 29.58 | 1,164,138 | +0.53(+1.83%) |
Jul 21, 2016 | 29.93 | 30.20 | 29.04 | 29.04 | 2,275,807 | -1.27(-4.21%) |
Jul 20, 2016 | 30.47 | 30.50 | 30.05 | 30.32 | 1,331,097 | +0.04(+0.14%) |
Jul 19, 2016 | 30.17 | 30.55 | 29.36 | 30.28 | 1,054,320 | -0.13(-0.42%) |
Jul 18, 2016 | 30.22 | 30.51 | 30.21 | 30.40 | 954,124 | +0.09(+0.31%) |
Jul 15, 2016 | 30.41 | 30.46 | 30.01 | 30.31 | 892,708 | +0.22(+0.73%) |
Jul 14, 2016 | 30.29 | 30.53 | 30.06 | 30.09 | 944,206 | +0.52(+1.77%) |
Jul 13, 2016 | 29.51 | 29.76 | 29.32 | 29.57 | 1,076,258 | -0.11(-0.37%) |
Jul 12, 2016 | 29.34 | 29.75 | 29.11 | 29.68 | 1,131,928 | +0.80(+2.78%) |
Jul 11, 2016 | 28.71 | 28.94 | 28.58 | 28.87 | 1,204,798 | +0.56(+1.97%) |
Jul 08, 2016 | 28.49 | 28.82 | 28.29 | 28.32 | 1,574,162 | +0.36(+1.30%) |
Jul 07, 2016 | 27.16 | 28.09 | 27.15 | 27.95 | 2,053,399 | +0.77(+2.83%) |
Jul 05, 2016 | 27.97 | 28.01 | 27.02 | 27.19 | 998,921 | -1.16(-4.08%) |