Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.53 | 30.06 | 29.49 | 29.95 | 742,332 | +0.49(+1.68%) |
Sep 29, 2016 | 29.40 | 29.78 | 29.37 | 29.45 | 658,878 | -0.11(-0.37%) |
Sep 28, 2016 | 29.01 | 29.58 | 28.85 | 29.56 | 430,031 | +0.75(+2.60%) |
Sep 27, 2016 | 28.37 | 28.88 | 28.37 | 28.81 | 650,028 | +0.16(+0.57%) |
Sep 26, 2016 | 28.26 | 28.77 | 28.09 | 28.65 | 781,758 | +0.31(+1.08%) |
Sep 23, 2016 | 28.54 | 28.67 | 28.14 | 28.34 | 483,179 | -0.35(-1.22%) |
Sep 22, 2016 | 28.41 | 28.70 | 28.33 | 28.69 | 644,367 | +0.63(+2.25%) |
Sep 21, 2016 | 27.62 | 28.08 | 27.52 | 28.06 | 426,388 | +0.61(+2.20%) |
Sep 20, 2016 | 27.78 | 27.81 | 27.46 | 27.46 | 418,326 | -0.19(-0.68%) |
Sep 19, 2016 | 27.79 | 27.99 | 27.50 | 27.64 | 810,483 | +0.23(+0.84%) |
Sep 16, 2016 | 27.44 | 27.58 | 27.15 | 27.41 | 818,148 | -0.31(-1.11%) |
Sep 15, 2016 | 27.20 | 27.77 | 27.07 | 27.72 | 774,885 | +0.56(+2.07%) |
Sep 14, 2016 | 27.63 | 27.74 | 27.02 | 27.16 | 684,492 | -0.41(-1.48%) |
Sep 13, 2016 | 27.95 | 28.19 | 27.31 | 27.57 | 722,520 | -0.87(-3.06%) |
Sep 12, 2016 | 27.55 | 28.55 | 27.55 | 28.44 | 573,569 | +0.53(+1.89%) |
Sep 09, 2016 | 28.53 | 28.54 | 27.90 | 27.91 | 1,284,318 | -0.79(-2.76%) |
Sep 08, 2016 | 28.75 | 28.87 | 28.61 | 28.70 | 297,795 | -0.11(-0.38%) |
Sep 07, 2016 | 28.44 | 28.81 | 28.44 | 28.81 | 352,494 | +0.26(+0.90%) |
Sep 06, 2016 | 28.98 | 29.10 | 28.48 | 28.56 | 434,377 | -0.38(-1.30%) |
Sep 02, 2016 | 29.04 | 28.93 | 28.93 | 28.93 | 313,081 | +0.21(+0.74%) |
Sep 01, 2016 | 28.91 | 28.97 | 28.35 | 28.72 | 656,824 | -0.14(-0.50%) |
Aug 31, 2016 | 29.19 | 29.37 | 28.65 | 28.86 | 642,959 | -0.43(-1.48%) |
Aug 30, 2016 | 29.20 | 29.46 | 29.19 | 29.30 | 383,887 | +0.00(+0.00%) |
Aug 29, 2016 | 29.15 | 29.40 | 29.14 | 29.30 | 411,712 | +0.20(+0.67%) |
Aug 26, 2016 | 29.25 | 29.50 | 28.98 | 29.10 | 396,062 | -0.04(-0.15%) |
Aug 25, 2016 | 28.91 | 29.30 | 28.81 | 29.14 | 534,359 | +0.11(+0.38%) |
Aug 24, 2016 | 29.12 | 29.32 | 28.98 | 29.03 | 554,952 | -0.20(-0.67%) |
Aug 23, 2016 | 28.82 | 29.30 | 28.82 | 29.23 | 576,372 | +0.56(+1.96%) |
Aug 22, 2016 | 28.33 | 28.68 | 28.32 | 28.67 | 313,153 | -0.07(-0.24%) |
Aug 19, 2016 | 28.43 | 28.81 | 28.26 | 28.74 | 330,417 | +0.10(+0.36%) |
Aug 18, 2016 | 28.62 | 28.74 | 28.55 | 28.63 | 385,690 | -0.03(-0.09%) |
Aug 17, 2016 | 28.55 | 28.69 | 28.40 | 28.66 | 381,269 | +0.08(+0.27%) |
Aug 16, 2016 | 28.72 | 28.78 | 28.48 | 28.58 | 295,870 | -0.15(-0.53%) |
Aug 15, 2016 | 28.68 | 28.84 | 28.57 | 28.74 | 489,110 | +0.17(+0.60%) |
Aug 12, 2016 | 28.75 | 28.88 | 28.49 | 28.56 | 353,078 | -0.31(-1.06%) |
Aug 11, 2016 | 28.68 | 29.02 | 28.68 | 28.87 | 467,454 | +0.35(+1.23%) |
Aug 10, 2016 | 28.76 | 28.81 | 28.47 | 28.52 | 377,596 | -0.13(-0.44%) |
Aug 09, 2016 | 28.79 | 28.93 | 28.57 | 28.65 | 410,111 | -0.24(-0.82%) |
Aug 08, 2016 | 28.86 | 29.06 | 28.77 | 28.89 | 612,268 | +0.13(+0.44%) |
Aug 05, 2016 | 28.39 | 28.85 | 28.34 | 28.76 | 571,244 | +0.55(+1.95%) |
Aug 04, 2016 | 28.20 | 28.49 | 28.18 | 28.21 | 788,050 | -0.05(-0.18%) |
Aug 03, 2016 | 28.14 | 28.40 | 28.02 | 28.26 | 991,767 | +0.07(+0.24%) |
Aug 02, 2016 | 28.39 | 28.56 | 28.04 | 28.19 | 1,036,765 | -0.23(-0.80%) |
Aug 01, 2016 | 28.21 | 28.59 | 28.04 | 28.42 | 1,239,763 | +0.14(+0.48%) |
Jul 29, 2016 | 28.14 | 28.43 | 27.68 | 28.29 | 1,097,993 | +0.08(+0.30%) |
Jul 28, 2016 | 26.67 | 28.40 | 26.67 | 28.20 | 1,641,444 | +0.79(+2.90%) |
Jul 27, 2016 | 27.13 | 27.78 | 27.08 | 27.41 | 1,491,193 | +0.36(+1.31%) |
Jul 26, 2016 | 26.38 | 27.08 | 26.25 | 27.05 | 627,234 | +0.73(+2.76%) |
Jul 25, 2016 | 26.25 | 26.37 | 26.08 | 26.32 | 564,215 | +0.06(+0.23%) |
Jul 22, 2016 | 25.80 | 26.35 | 25.77 | 26.26 | 664,121 | +0.15(+0.58%) |
Jul 21, 2016 | 26.54 | 26.55 | 25.88 | 26.11 | 1,172,672 | -0.61(-2.28%) |
Jul 20, 2016 | 26.59 | 26.92 | 26.54 | 26.72 | 524,832 | +0.06(+0.22%) |
Jul 19, 2016 | 26.60 | 26.81 | 26.57 | 26.66 | 519,640 | -0.14(-0.54%) |
Jul 18, 2016 | 26.52 | 26.90 | 26.52 | 26.81 | 390,259 | -0.03(-0.09%) |
Jul 15, 2016 | 26.69 | 26.87 | 26.51 | 26.83 | 778,116 | +0.18(+0.67%) |
Jul 14, 2016 | 26.94 | 27.08 | 26.64 | 26.65 | 672,191 | -0.01(-0.03%) |
Jul 13, 2016 | 27.11 | 27.11 | 26.43 | 26.66 | 718,426 | -0.25(-0.91%) |
Jul 12, 2016 | 26.86 | 26.96 | 26.51 | 26.91 | 873,219 | +0.46(+1.73%) |
Jul 11, 2016 | 26.64 | 26.74 | 26.23 | 26.45 | 828,641 | +0.49(+1.89%) |
Jul 08, 2016 | 25.79 | 26.19 | 25.37 | 25.96 | 1,311,523 | +0.59(+2.33%) |
Jul 07, 2016 | 25.50 | 25.90 | 25.07 | 25.37 | 951,840 | -0.09(-0.37%) |
Jul 06, 2016 | 25.24 | 25.55 | 24.78 | 25.46 | 1,395,081 | +0.08(+0.30%) |
Jul 05, 2016 | 25.85 | 26.01 | 25.16 | 25.39 | 763,769 | -0.74(-2.85%) |