Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.99 | 31.83 | 30.86 | 31.42 | 297,951 | +0.49(+1.58%) |
Sep 29, 2016 | 31.44 | 31.58 | 30.74 | 30.93 | 297,355 | -0.44(-1.40%) |
Sep 28, 2016 | 30.62 | 31.38 | 30.36 | 31.37 | 724,541 | +0.78(+2.55%) |
Sep 27, 2016 | 30.12 | 30.76 | 29.85 | 30.59 | 973,332 | +0.46(+1.53%) |
Sep 26, 2016 | 30.84 | 31.01 | 30.07 | 30.13 | 506,909 | -0.80(-2.59%) |
Sep 23, 2016 | 30.29 | 31.02 | 30.01 | 30.93 | 411,007 | -0.94(-2.95%) |
Sep 22, 2016 | 31.66 | 32.22 | 31.49 | 31.87 | 295,201 | +0.53(+1.69%) |
Sep 21, 2016 | 30.87 | 31.48 | 30.87 | 31.34 | 436,148 | +0.69(+2.25%) |
Sep 20, 2016 | 30.92 | 30.92 | 30.51 | 30.65 | 274,031 | +0.00(+0.00%) |
Sep 19, 2016 | 30.82 | 31.26 | 30.62 | 30.65 | 132,780 | -0.02(-0.07%) |
Sep 16, 2016 | 30.48 | 30.74 | 30.01 | 30.67 | 317,409 | +0.12(+0.39%) |
Sep 15, 2016 | 30.18 | 30.68 | 30.17 | 30.55 | 185,151 | +0.42(+1.39%) |
Sep 14, 2016 | 30.57 | 30.64 | 29.79 | 30.13 | 270,771 | -0.28(-0.92%) |
Sep 13, 2016 | 30.75 | 30.88 | 30.33 | 30.41 | 298,695 | -0.86(-2.75%) |
Sep 12, 2016 | 30.43 | 31.35 | 30.18 | 31.27 | 326,371 | +0.56(+1.82%) |
Sep 09, 2016 | 30.99 | 31.44 | 30.57 | 30.71 | 588,285 | -0.35(-1.13%) |
Sep 08, 2016 | 33.85 | 33.90 | 29.78 | 31.06 | 4,184,049 | -2.87(-8.46%) |
Sep 07, 2016 | 33.65 | 33.98 | 33.48 | 33.93 | 375,760 | +0.20(+0.58%) |
Sep 06, 2016 | 33.96 | 34.08 | 33.49 | 33.73 | 213,664 | -0.05(-0.13%) |
Sep 02, 2016 | 33.34 | 33.78 | 33.78 | 33.78 | 235,900 | +0.64(+1.93%) |
Sep 01, 2016 | 33.03 | 33.30 | 32.68 | 33.14 | 310,853 | +0.17(+0.52%) |
Aug 31, 2016 | 33.19 | 33.66 | 32.88 | 32.97 | 346,738 | -0.19(-0.57%) |
Aug 30, 2016 | 33.07 | 33.34 | 32.86 | 33.16 | 242,028 | +0.05(+0.15%) |
Aug 29, 2016 | 32.81 | 33.12 | 32.46 | 33.11 | 350,153 | +0.45(+1.38%) |
Aug 26, 2016 | 32.37 | 32.80 | 31.38 | 32.66 | 229,030 | +0.29(+0.90%) |
Aug 25, 2016 | 32.63 | 32.63 | 31.97 | 32.37 | 155,607 | -0.31(-0.95%) |
Aug 24, 2016 | 33.11 | 33.38 | 32.62 | 32.68 | 216,732 | -0.37(-1.12%) |
Aug 23, 2016 | 31.74 | 33.09 | 31.74 | 33.05 | 419,670 | +1.44(+4.56%) |
Aug 22, 2016 | 31.45 | 31.64 | 31.27 | 31.61 | 317,183 | +0.08(+0.25%) |
Aug 19, 2016 | 31.32 | 31.68 | 31.19 | 31.53 | 373,288 | +0.08(+0.25%) |
Aug 18, 2016 | 31.29 | 31.48 | 31.15 | 31.45 | 335,501 | +0.17(+0.54%) |
Aug 17, 2016 | 31.55 | 31.91 | 31.18 | 31.28 | 278,689 | -0.35(-1.11%) |
Aug 16, 2016 | 31.71 | 32.00 | 31.57 | 31.63 | 453,984 | -0.01(-0.03%) |
Aug 15, 2016 | 31.48 | 31.70 | 31.23 | 31.64 | 499,537 | +0.37(+1.18%) |
Aug 12, 2016 | 31.46 | 31.46 | 31.00 | 31.27 | 398,144 | -0.16(-0.51%) |
Aug 11, 2016 | 31.64 | 31.73 | 30.88 | 31.43 | 494,858 | -0.06(-0.19%) |
Aug 10, 2016 | 31.46 | 31.69 | 31.03 | 31.49 | 631,926 | +0.23(+0.74%) |
Aug 09, 2016 | 31.87 | 31.97 | 31.21 | 31.26 | 750,128 | -0.49(-1.54%) |
Aug 08, 2016 | 31.95 | 32.08 | 31.51 | 31.75 | 559,001 | -0.20(-0.63%) |
Aug 05, 2016 | 32.19 | 32.19 | 31.81 | 31.95 | 353,543 | +0.00(+0.00%) |
Aug 04, 2016 | 32.01 | 32.37 | 31.80 | 31.95 | 583,517 | +0.05(+0.16%) |
Aug 03, 2016 | 31.52 | 32.09 | 31.35 | 31.90 | 319,360 | +0.30(+0.95%) |
Aug 02, 2016 | 32.58 | 32.93 | 31.41 | 31.60 | 896,003 | -1.16(-3.54%) |
Aug 01, 2016 | 33.55 | 33.73 | 32.44 | 32.76 | 550,940 | -0.80(-2.38%) |
Jul 29, 2016 | 32.23 | 34.33 | 31.60 | 33.56 | 995,722 | +0.78(+2.38%) |
Jul 28, 2016 | 36.50 | 37.42 | 32.33 | 32.78 | 1,451,743 | -5.22(-13.74%) |
Jul 27, 2016 | 37.78 | 38.41 | 37.43 | 38.00 | 364,674 | +0.27(+0.72%) |
Jul 26, 2016 | 37.12 | 38.11 | 37.12 | 37.73 | 221,345 | +0.57(+1.53%) |
Jul 25, 2016 | 37.27 | 37.71 | 36.75 | 37.16 | 281,574 | -0.09(-0.24%) |
Jul 22, 2016 | 37.47 | 37.68 | 36.76 | 37.25 | 140,748 | -0.15(-0.40%) |
Jul 21, 2016 | 37.17 | 38.02 | 36.92 | 37.40 | 113,905 | +0.30(+0.81%) |
Jul 20, 2016 | 36.90 | 37.28 | 36.59 | 37.10 | 133,490 | +0.26(+0.71%) |
Jul 19, 2016 | 37.52 | 37.68 | 36.72 | 36.84 | 169,882 | -0.80(-2.13%) |
Jul 18, 2016 | 37.32 | 37.73 | 36.98 | 37.64 | 113,996 | +0.35(+0.94%) |
Jul 15, 2016 | 37.22 | 37.44 | 36.83 | 37.29 | 166,038 | +0.33(+0.89%) |
Jul 14, 2016 | 37.21 | 37.77 | 36.86 | 36.96 | 171,532 | +0.13(+0.35%) |
Jul 13, 2016 | 36.88 | 36.88 | 35.96 | 36.83 | 181,577 | +0.20(+0.55%) |
Jul 12, 2016 | 36.22 | 36.78 | 35.75 | 36.63 | 241,108 | +0.89(+2.49%) |
Jul 11, 2016 | 35.60 | 36.10 | 35.36 | 35.74 | 148,807 | +0.44(+1.25%) |
Jul 08, 2016 | 34.82 | 34.23 | 34.23 | 35.30 | 175,359 | +1.07(+3.13%) |
Jul 07, 2016 | 33.96 | 34.29 | 33.72 | 34.23 | 253,065 | +0.99(+2.98%) |
Jul 05, 2016 | 34.31 | 34.70 | 32.94 | 33.24 | 290,444 | -1.47(-4.24%) |