Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.75 | 31.08 | 30.31 | 30.35 | 1,374,942 | -0.07(-0.22%) |
Sep 29, 2016 | 29.47 | 30.67 | 29.47 | 30.42 | 1,713,952 | +0.95(+3.23%) |
Sep 28, 2016 | 27.61 | 29.86 | 27.61 | 29.47 | 2,273,777 | +1.95(+7.08%) |
Sep 27, 2016 | 26.00 | 27.55 | 25.88 | 27.52 | 1,826,393 | +1.28(+4.90%) |
Sep 26, 2016 | 26.18 | 26.40 | 26.01 | 26.23 | 640,860 | +0.08(+0.29%) |
Sep 23, 2016 | 26.54 | 26.78 | 26.07 | 26.16 | 1,201,679 | -0.48(-1.79%) |
Sep 22, 2016 | 26.24 | 26.85 | 26.16 | 26.63 | 923,848 | +0.89(+3.47%) |
Sep 21, 2016 | 24.84 | 25.84 | 24.69 | 25.74 | 1,538,259 | +1.16(+4.71%) |
Sep 20, 2016 | 25.18 | 25.18 | 24.47 | 24.58 | 981,493 | -0.54(-2.13%) |
Sep 19, 2016 | 25.33 | 25.75 | 24.98 | 25.12 | 649,879 | +0.09(+0.37%) |
Sep 16, 2016 | 24.79 | 25.17 | 24.57 | 25.03 | 800,647 | -0.05(-0.20%) |
Sep 15, 2016 | 24.88 | 25.39 | 24.77 | 25.08 | 712,954 | +0.20(+0.82%) |
Sep 14, 2016 | 25.34 | 25.55 | 24.77 | 24.87 | 876,777 | -0.34(-1.33%) |
Sep 13, 2016 | 25.23 | 25.43 | 24.66 | 25.21 | 1,226,519 | -0.46(-1.81%) |
Sep 12, 2016 | 25.51 | 25.96 | 25.31 | 25.67 | 1,551,620 | -0.16(-0.62%) |
Sep 09, 2016 | 26.50 | 26.69 | 25.71 | 25.83 | 1,791,933 | -0.93(-3.46%) |
Sep 08, 2016 | 27.25 | 27.52 | 26.68 | 26.76 | 1,231,187 | -0.29(-1.06%) |
Sep 07, 2016 | 27.20 | 27.29 | 26.57 | 27.05 | 904,446 | -0.24(-0.87%) |
Sep 06, 2016 | 26.82 | 27.59 | 26.71 | 27.28 | 1,477,171 | +0.63(+2.37%) |
Sep 02, 2016 | 25.67 | 26.65 | 26.65 | 26.65 | 1,319,031 | +1.41(+5.58%) |
Sep 01, 2016 | 24.44 | 25.25 | 24.33 | 25.24 | 861,299 | +0.80(+3.28%) |
Aug 31, 2016 | 24.76 | 25.19 | 24.25 | 24.44 | 987,605 | -0.49(-1.96%) |
Aug 30, 2016 | 24.61 | 25.34 | 24.50 | 24.93 | 956,546 | +0.39(+1.58%) |
Aug 29, 2016 | 23.86 | 24.59 | 23.74 | 24.54 | 597,858 | +0.66(+2.75%) |
Aug 26, 2016 | 24.66 | 24.99 | 23.83 | 23.89 | 796,722 | -0.57(-2.34%) |
Aug 25, 2016 | 24.77 | 24.89 | 24.38 | 24.46 | 716,751 | -0.31(-1.26%) |
Aug 24, 2016 | 25.50 | 25.69 | 24.73 | 24.77 | 685,622 | -0.89(-3.45%) |
Aug 23, 2016 | 24.50 | 25.84 | 24.33 | 25.66 | 1,225,573 | +1.26(+5.15%) |
Aug 22, 2016 | 24.26 | 24.42 | 23.77 | 24.40 | 604,828 | -0.13(-0.55%) |
Aug 19, 2016 | 24.27 | 24.56 | 24.05 | 24.53 | 958,339 | +0.02(+0.07%) |
Aug 18, 2016 | 24.21 | 24.53 | 24.09 | 24.52 | 689,641 | +0.48(+2.00%) |
Aug 17, 2016 | 24.26 | 24.28 | 23.95 | 24.04 | 496,077 | -0.26(-1.08%) |
Aug 16, 2016 | 24.74 | 24.80 | 24.27 | 24.30 | 733,363 | -0.38(-1.54%) |
Aug 15, 2016 | 24.12 | 24.83 | 24.12 | 24.68 | 1,317,791 | +0.72(+2.99%) |
Aug 12, 2016 | 24.46 | 24.53 | 23.86 | 23.96 | 538,884 | -0.42(-1.73%) |
Aug 11, 2016 | 24.39 | 24.56 | 24.30 | 24.38 | 981,567 | +0.09(+0.38%) |
Aug 10, 2016 | 24.75 | 24.77 | 24.20 | 24.29 | 698,036 | -0.28(-1.13%) |
Aug 09, 2016 | 24.74 | 25.07 | 24.53 | 24.57 | 1,065,246 | -0.12(-0.48%) |
Aug 08, 2016 | 24.27 | 24.92 | 24.08 | 24.69 | 539,635 | +0.57(+2.38%) |
Aug 05, 2016 | 23.56 | 24.17 | 23.27 | 24.11 | 638,795 | +0.59(+2.51%) |
Aug 04, 2016 | 23.21 | 23.67 | 23.00 | 23.52 | 626,432 | +0.19(+0.79%) |
Aug 03, 2016 | 22.76 | 23.45 | 22.69 | 23.34 | 486,747 | +0.59(+2.59%) |
Aug 02, 2016 | 23.25 | 23.47 | 22.61 | 22.75 | 705,496 | -0.38(-1.64%) |
Aug 01, 2016 | 23.59 | 23.59 | 22.92 | 23.13 | 740,653 | -0.49(-2.07%) |
Jul 29, 2016 | 23.68 | 24.10 | 23.11 | 23.62 | 1,008,217 | +0.13(+0.57%) |
Jul 28, 2016 | 23.93 | 23.93 | 23.03 | 23.48 | 1,663,675 | -0.63(-2.62%) |
Jul 27, 2016 | 24.00 | 24.53 | 23.72 | 24.11 | 1,315,561 | +0.16(+0.67%) |
Jul 26, 2016 | 23.23 | 24.05 | 22.96 | 23.95 | 1,405,093 | +0.62(+2.67%) |
Jul 25, 2016 | 23.80 | 23.80 | 23.26 | 23.33 | 1,205,551 | -0.62(-2.60%) |
Jul 22, 2016 | 24.00 | 24.11 | 23.57 | 23.95 | 959,522 | -0.13(-0.52%) |
Jul 21, 2016 | 24.15 | 24.48 | 23.85 | 24.08 | 582,654 | +0.06(+0.25%) |
Jul 20, 2016 | 23.78 | 24.32 | 23.58 | 24.02 | 904,748 | +0.08(+0.32%) |
Jul 19, 2016 | 24.58 | 24.58 | 23.81 | 23.94 | 838,284 | -0.83(-3.33%) |
Jul 18, 2016 | 24.66 | 25.03 | 24.18 | 24.77 | 822,839 | -0.04(-0.17%) |
Jul 15, 2016 | 24.82 | 25.09 | 24.56 | 24.81 | 540,381 | +0.12(+0.48%) |
Jul 14, 2016 | 24.67 | 25.00 | 24.47 | 24.69 | 660,094 | +0.28(+1.14%) |
Jul 13, 2016 | 24.53 | 24.53 | 23.74 | 24.42 | 709,545 | -0.09(-0.38%) |
Jul 12, 2016 | 23.94 | 24.58 | 23.77 | 24.51 | 735,460 | +1.05(+4.45%) |
Jul 11, 2016 | 23.29 | 23.54 | 22.92 | 23.46 | 922,000 | +0.25(+1.09%) |
Jul 08, 2016 | 23.11 | 23.41 | 22.89 | 23.21 | 775,801 | +0.32(+1.40%) |
Jul 07, 2016 | 23.53 | 23.87 | 22.68 | 22.89 | 1,168,442 | -0.81(-3.41%) |
Jul 05, 2016 | 24.63 | 24.69 | 23.33 | 23.70 | 1,355,783 | -0.54(-2.23%) |