Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.71 | 29.96 | 29.56 | 29.73 | 424,626 | +0.10(+0.35%) |
Sep 29, 2016 | 29.78 | 29.97 | 29.56 | 29.63 | 184,876 | -0.15(-0.52%) |
Sep 28, 2016 | 29.87 | 30.08 | 29.71 | 29.78 | 288,012 | -0.03(-0.09%) |
Sep 27, 2016 | 29.79 | 29.89 | 29.53 | 29.81 | 494,782 | -0.04(-0.14%) |
Sep 26, 2016 | 29.91 | 30.23 | 29.85 | 29.85 | 337,707 | -0.28(-0.94%) |
Sep 23, 2016 | 30.21 | 30.35 | 30.01 | 30.13 | 288,562 | -0.24(-0.79%) |
Sep 22, 2016 | 30.15 | 30.41 | 30.06 | 30.37 | 263,084 | +0.31(+1.03%) |
Sep 21, 2016 | 30.00 | 30.15 | 29.70 | 30.06 | 254,812 | +0.27(+0.92%) |
Sep 20, 2016 | 30.10 | 30.12 | 29.79 | 29.79 | 164,756 | -0.10(-0.34%) |
Sep 19, 2016 | 29.76 | 30.13 | 29.66 | 29.89 | 274,501 | +0.30(+1.02%) |
Sep 16, 2016 | 29.76 | 29.92 | 29.48 | 29.59 | 439,777 | -0.16(-0.55%) |
Sep 15, 2016 | 29.30 | 29.81 | 29.22 | 29.76 | 366,413 | +0.48(+1.64%) |
Sep 14, 2016 | 29.92 | 30.15 | 29.15 | 29.27 | 280,196 | -0.65(-2.18%) |
Sep 13, 2016 | 30.41 | 31.03 | 29.58 | 29.93 | 618,157 | +0.19(+0.64%) |
Sep 12, 2016 | 29.43 | 29.97 | 29.29 | 29.74 | 468,518 | +0.22(+0.76%) |
Sep 09, 2016 | 30.45 | 30.84 | 29.35 | 29.52 | 1,210,794 | +1.19(+4.22%) |
Sep 08, 2016 | 29.02 | 29.02 | 28.24 | 28.32 | 348,075 | -0.72(-2.48%) |
Sep 07, 2016 | 29.02 | 29.14 | 28.78 | 29.04 | 466,855 | +0.03(+0.12%) |
Sep 06, 2016 | 29.04 | 29.19 | 28.85 | 29.01 | 226,576 | +0.09(+0.33%) |
Sep 02, 2016 | 28.88 | 28.91 | 28.91 | 28.91 | 254,134 | +0.26(+0.90%) |
Sep 01, 2016 | 28.80 | 28.97 | 28.37 | 28.66 | 199,076 | -0.11(-0.39%) |
Aug 31, 2016 | 28.97 | 28.98 | 28.70 | 28.77 | 390,652 | -0.22(-0.77%) |
Aug 30, 2016 | 29.04 | 29.18 | 28.70 | 28.99 | 280,006 | -0.09(-0.30%) |
Aug 29, 2016 | 28.84 | 29.11 | 28.78 | 29.08 | 205,934 | +0.25(+0.86%) |
Aug 26, 2016 | 28.80 | 29.09 | 28.53 | 28.83 | 189,497 | +0.02(+0.06%) |
Aug 25, 2016 | 28.49 | 28.88 | 28.38 | 28.81 | 169,198 | +0.30(+1.05%) |
Aug 24, 2016 | 28.36 | 28.53 | 28.25 | 28.51 | 194,220 | +0.15(+0.55%) |
Aug 23, 2016 | 28.08 | 28.50 | 28.08 | 28.36 | 199,460 | +0.31(+1.10%) |
Aug 22, 2016 | 27.97 | 28.11 | 27.65 | 28.05 | 183,219 | -0.01(-0.03%) |
Aug 19, 2016 | 27.81 | 28.16 | 27.81 | 28.05 | 160,805 | +0.15(+0.55%) |
Aug 18, 2016 | 27.53 | 27.90 | 27.47 | 27.90 | 129,775 | +0.33(+1.18%) |
Aug 17, 2016 | 27.62 | 27.70 | 27.30 | 27.57 | 94,848 | +0.01(+0.03%) |
Aug 16, 2016 | 27.70 | 27.70 | 27.49 | 27.57 | 139,714 | -0.16(-0.59%) |
Aug 15, 2016 | 27.73 | 27.96 | 27.73 | 27.73 | 99,713 | +0.02(+0.06%) |
Aug 12, 2016 | 27.76 | 27.81 | 27.57 | 27.71 | 80,671 | -0.08(-0.28%) |
Aug 11, 2016 | 27.63 | 27.88 | 27.46 | 27.79 | 137,130 | +0.27(+1.00%) |
Aug 10, 2016 | 27.56 | 27.67 | 27.39 | 27.51 | 284,030 | -0.05(-0.19%) |
Aug 09, 2016 | 27.68 | 27.88 | 27.47 | 27.57 | 220,621 | -0.18(-0.65%) |
Aug 08, 2016 | 27.87 | 28.03 | 27.57 | 27.75 | 136,873 | -0.15(-0.52%) |
Aug 05, 2016 | 27.49 | 28.00 | 27.43 | 27.89 | 141,697 | +0.52(+1.91%) |
Aug 04, 2016 | 27.38 | 27.66 | 27.34 | 27.37 | 85,237 | +0.00(+0.00%) |
Aug 03, 2016 | 27.28 | 27.41 | 27.20 | 27.37 | 142,726 | -0.05(-0.19%) |
Aug 02, 2016 | 27.57 | 27.65 | 27.36 | 27.42 | 194,026 | -0.24(-0.87%) |
Aug 01, 2016 | 27.68 | 27.70 | 27.32 | 27.66 | 154,618 | +0.05(+0.19%) |
Jul 29, 2016 | 27.83 | 27.89 | 27.45 | 27.61 | 253,185 | -0.26(-0.92%) |
Jul 28, 2016 | 27.96 | 27.96 | 27.63 | 27.87 | 130,025 | -0.17(-0.61%) |
Jul 27, 2016 | 28.07 | 28.16 | 27.83 | 28.04 | 142,875 | +0.02(+0.06%) |
Jul 26, 2016 | 27.89 | 28.05 | 27.62 | 28.02 | 224,571 | +0.21(+0.74%) |
Jul 25, 2016 | 27.94 | 27.95 | 27.62 | 27.81 | 192,064 | -0.18(-0.64%) |
Jul 22, 2016 | 27.88 | 28.07 | 27.53 | 27.99 | 133,378 | +0.11(+0.40%) |
Jul 21, 2016 | 27.93 | 28.05 | 27.61 | 27.88 | 192,197 | +0.00(+0.00%) |
Jul 20, 2016 | 27.72 | 28.12 | 27.57 | 27.88 | 168,734 | +0.20(+0.71%) |
Jul 19, 2016 | 27.78 | 27.79 | 27.45 | 27.69 | 210,625 | -0.05(-0.19%) |
Jul 18, 2016 | 27.69 | 27.85 | 27.50 | 27.74 | 171,717 | +0.01(+0.03%) |
Jul 15, 2016 | 27.64 | 27.76 | 27.50 | 27.73 | 164,466 | +0.22(+0.81%) |
Jul 14, 2016 | 27.67 | 27.79 | 27.42 | 27.50 | 123,302 | +0.03(+0.13%) |
Jul 13, 2016 | 27.57 | 27.68 | 27.22 | 27.47 | 190,979 | +0.11(+0.41%) |
Jul 12, 2016 | 26.98 | 27.53 | 26.95 | 27.36 | 184,191 | +0.52(+1.95%) |
Jul 11, 2016 | 26.45 | 26.91 | 26.45 | 26.83 | 239,757 | +0.41(+1.56%) |
Jul 08, 2016 | 26.10 | 26.50 | 25.80 | 26.42 | 229,789 | +0.62(+2.40%) |
Jul 07, 2016 | 25.94 | 26.21 | 25.64 | 25.80 | 148,490 | -0.19(-0.73%) |
Jul 06, 2016 | 25.33 | 26.15 | 25.22 | 25.99 | 265,455 | +0.60(+2.38%) |
Jul 05, 2016 | 25.87 | 25.90 | 25.20 | 25.39 | 277,281 | -0.67(-2.55%) |