Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.15 | 31.23 | 30.91 | 30.91 | 244,033 | -0.14(-0.45%) |
Sep 29, 2016 | 31.23 | 31.38 | 30.94 | 31.05 | 212,560 | -0.14(-0.44%) |
Sep 28, 2016 | 31.08 | 31.20 | 30.70 | 31.19 | 226,148 | +0.24(+0.78%) |
Sep 27, 2016 | 30.55 | 31.07 | 30.53 | 30.95 | 306,788 | +0.26(+0.85%) |
Sep 26, 2016 | 30.71 | 30.88 | 30.68 | 30.69 | 215,416 | -0.11(-0.35%) |
Sep 23, 2016 | 31.09 | 31.17 | 30.78 | 30.80 | 238,468 | -0.46(-1.47%) |
Sep 22, 2016 | 31.32 | 31.41 | 31.18 | 31.26 | 228,985 | +0.25(+0.80%) |
Sep 21, 2016 | 30.94 | 31.05 | 30.50 | 31.01 | 311,216 | +0.27(+0.88%) |
Sep 20, 2016 | 30.62 | 30.99 | 30.62 | 30.74 | 378,471 | +0.16(+0.52%) |
Sep 19, 2016 | 30.47 | 30.78 | 30.37 | 30.58 | 254,278 | +0.31(+1.04%) |
Sep 16, 2016 | 30.76 | 30.77 | 30.17 | 30.27 | 552,576 | -0.71(-2.31%) |
Sep 15, 2016 | 30.15 | 31.05 | 30.15 | 30.98 | 394,058 | +0.78(+2.58%) |
Sep 14, 2016 | 30.10 | 30.32 | 30.00 | 30.20 | 217,013 | -0.02(-0.07%) |
Sep 13, 2016 | 30.27 | 30.32 | 29.99 | 30.22 | 332,304 | -0.37(-1.21%) |
Sep 12, 2016 | 30.38 | 30.68 | 30.22 | 30.59 | 341,744 | +0.01(+0.02%) |
Sep 09, 2016 | 30.82 | 30.85 | 30.50 | 30.59 | 276,150 | -0.56(-1.80%) |
Sep 08, 2016 | 31.32 | 31.42 | 31.08 | 31.15 | 305,820 | -0.28(-0.90%) |
Sep 07, 2016 | 32.04 | 32.08 | 31.39 | 31.43 | 314,175 | -0.57(-1.78%) |
Sep 06, 2016 | 31.93 | 32.04 | 31.62 | 32.00 | 346,058 | +0.22(+0.68%) |
Sep 02, 2016 | 31.52 | 31.78 | 31.78 | 31.78 | 511,182 | +0.52(+1.66%) |
Sep 01, 2016 | 30.81 | 31.35 | 30.81 | 31.26 | 339,491 | +0.42(+1.36%) |
Aug 31, 2016 | 30.97 | 31.03 | 30.63 | 30.85 | 419,877 | -0.13(-0.42%) |
Aug 30, 2016 | 31.10 | 31.26 | 30.95 | 30.98 | 281,312 | -0.19(-0.62%) |
Aug 29, 2016 | 31.25 | 31.34 | 31.11 | 31.17 | 329,412 | -0.08(-0.25%) |
Aug 26, 2016 | 31.65 | 32.03 | 31.19 | 31.25 | 301,119 | -0.38(-1.21%) |
Aug 25, 2016 | 31.52 | 31.75 | 31.52 | 31.63 | 289,326 | +0.02(+0.07%) |
Aug 24, 2016 | 31.69 | 31.80 | 31.46 | 31.61 | 216,754 | -0.13(-0.41%) |
Aug 23, 2016 | 32.10 | 32.13 | 31.68 | 31.74 | 366,608 | -0.21(-0.65%) |
Aug 22, 2016 | 31.83 | 32.07 | 31.72 | 31.95 | 366,223 | +0.01(+0.02%) |
Aug 19, 2016 | 31.90 | 32.01 | 31.65 | 31.94 | 209,489 | -0.15(-0.47%) |
Aug 18, 2016 | 32.09 | 32.14 | 31.94 | 32.09 | 281,869 | +0.04(+0.13%) |
Aug 17, 2016 | 32.13 | 32.19 | 31.88 | 32.05 | 771,420 | -0.14(-0.43%) |
Aug 16, 2016 | 32.41 | 32.54 | 32.12 | 32.19 | 677,384 | -0.19(-0.58%) |
Aug 15, 2016 | 32.43 | 32.58 | 32.35 | 32.37 | 179,797 | -0.03(-0.09%) |
Aug 12, 2016 | 32.80 | 32.80 | 32.37 | 32.40 | 220,742 | -0.31(-0.95%) |
Aug 11, 2016 | 32.44 | 32.78 | 32.41 | 32.71 | 344,377 | +0.34(+1.05%) |
Aug 10, 2016 | 32.32 | 32.39 | 32.17 | 32.37 | 247,209 | +0.27(+0.83%) |
Aug 09, 2016 | 31.87 | 32.20 | 31.82 | 32.11 | 333,446 | +0.24(+0.75%) |
Aug 08, 2016 | 31.75 | 31.87 | 31.55 | 31.87 | 267,601 | +0.14(+0.45%) |
Aug 05, 2016 | 31.25 | 31.87 | 31.21 | 31.73 | 368,653 | +0.17(+0.53%) |
Aug 04, 2016 | 31.37 | 31.76 | 31.37 | 31.56 | 352,675 | +0.27(+0.88%) |
Aug 03, 2016 | 31.34 | 31.55 | 31.18 | 31.29 | 437,716 | -0.13(-0.41%) |
Aug 02, 2016 | 31.81 | 31.88 | 31.26 | 31.42 | 302,466 | -0.32(-1.00%) |
Aug 01, 2016 | 31.71 | 31.81 | 31.55 | 31.73 | 143,698 | -0.11(-0.34%) |
Jul 29, 2016 | 31.55 | 32.03 | 31.54 | 31.84 | 261,957 | +0.39(+1.24%) |
Jul 28, 2016 | 31.60 | 31.62 | 31.26 | 31.45 | 252,206 | -0.04(-0.14%) |
Jul 27, 2016 | 31.39 | 31.62 | 31.19 | 31.50 | 363,780 | +0.12(+0.37%) |
Jul 26, 2016 | 31.47 | 31.65 | 31.31 | 31.38 | 324,121 | -0.13(-0.41%) |
Jul 25, 2016 | 30.98 | 31.60 | 30.98 | 31.51 | 534,641 | +0.37(+1.20%) |
Jul 22, 2016 | 30.67 | 31.21 | 30.67 | 31.13 | 611,782 | +0.43(+1.38%) |
Jul 21, 2016 | 30.00 | 31.00 | 29.99 | 30.71 | 824,875 | +1.20(+4.08%) |
Jul 20, 2016 | 29.32 | 29.66 | 29.30 | 29.51 | 337,612 | +0.12(+0.42%) |
Jul 19, 2016 | 29.65 | 29.71 | 29.34 | 29.38 | 425,871 | -0.50(-1.69%) |
Jul 18, 2016 | 29.97 | 30.05 | 29.80 | 29.89 | 298,117 | -0.14(-0.48%) |
Jul 15, 2016 | 30.15 | 30.20 | 29.77 | 30.03 | 257,956 | -0.16(-0.53%) |
Jul 14, 2016 | 29.88 | 30.28 | 29.88 | 30.19 | 487,317 | +0.48(+1.60%) |
Jul 13, 2016 | 29.58 | 29.78 | 29.45 | 29.71 | 196,445 | +0.14(+0.49%) |
Jul 12, 2016 | 29.59 | 29.84 | 29.30 | 29.57 | 360,180 | +0.26(+0.89%) |
Jul 11, 2016 | 29.41 | 29.41 | 29.15 | 29.31 | 353,952 | -0.10(-0.34%) |
Jul 08, 2016 | 29.80 | 29.70 | 29.34 | 29.41 | 494,382 | -0.29(-0.97%) |
Jul 07, 2016 | 30.02 | 30.08 | 29.60 | 29.70 | 272,257 | -0.17(-0.58%) |
Jul 06, 2016 | 29.32 | 29.92 | 29.20 | 29.87 | 716,023 | +0.46(+1.57%) |
Jul 05, 2016 | 29.20 | 29.58 | 29.15 | 29.41 | 361,885 | +0.06(+0.20%) |