Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.49 | 31.17 | 30.41 | 30.95 | 1,165,444 | +0.58(+1.92%) |
Sep 29, 2016 | 30.98 | 31.25 | 30.21 | 30.37 | 1,049,730 | -0.47(-1.53%) |
Sep 28, 2016 | 30.72 | 30.86 | 30.29 | 30.84 | 1,381,534 | +0.39(+1.27%) |
Sep 27, 2016 | 30.19 | 30.58 | 29.95 | 30.45 | 1,578,558 | +0.04(+0.14%) |
Sep 26, 2016 | 30.53 | 30.71 | 30.31 | 30.41 | 1,275,309 | -0.43(-1.39%) |
Sep 23, 2016 | 30.66 | 31.12 | 30.66 | 30.84 | 776,970 | +0.04(+0.14%) |
Sep 22, 2016 | 30.75 | 30.89 | 30.54 | 30.80 | 1,020,333 | +0.13(+0.41%) |
Sep 21, 2016 | 30.55 | 30.80 | 30.25 | 30.67 | 1,277,566 | +0.35(+1.14%) |
Sep 20, 2016 | 30.52 | 30.64 | 30.23 | 30.32 | 574,533 | -0.04(-0.14%) |
Sep 19, 2016 | 30.35 | 30.62 | 30.07 | 30.37 | 823,544 | +0.22(+0.73%) |
Sep 16, 2016 | 30.04 | 30.31 | 29.94 | 30.15 | 1,418,228 | -0.20(-0.67%) |
Sep 15, 2016 | 30.07 | 30.44 | 30.06 | 30.35 | 618,142 | +0.30(+0.98%) |
Sep 14, 2016 | 30.15 | 30.37 | 29.89 | 30.05 | 812,285 | -0.08(-0.28%) |
Sep 13, 2016 | 30.32 | 30.52 | 29.78 | 30.14 | 805,264 | -0.63(-2.05%) |
Sep 12, 2016 | 30.62 | 30.82 | 30.17 | 30.77 | 1,116,970 | -0.09(-0.30%) |
Sep 09, 2016 | 30.80 | 31.23 | 30.80 | 30.86 | 979,739 | +0.02(+0.05%) |
Sep 08, 2016 | 30.90 | 31.01 | 30.60 | 30.85 | 849,354 | +0.04(+0.14%) |
Sep 07, 2016 | 30.47 | 31.58 | 30.47 | 30.80 | 1,113,762 | +0.04(+0.14%) |
Sep 06, 2016 | 31.58 | 31.69 | 30.69 | 30.76 | 941,953 | -0.82(-2.59%) |
Sep 02, 2016 | 31.22 | 31.58 | 31.58 | 31.58 | 1,356,675 | +0.46(+1.46%) |
Sep 01, 2016 | 31.49 | 31.60 | 30.74 | 31.12 | 853,182 | -0.19(-0.59%) |
Aug 31, 2016 | 31.18 | 31.38 | 30.84 | 31.31 | 1,150,389 | +0.23(+0.73%) |
Aug 30, 2016 | 30.58 | 31.08 | 30.58 | 31.08 | 895,303 | +0.56(+1.85%) |
Aug 29, 2016 | 30.07 | 30.68 | 30.07 | 30.52 | 1,058,606 | +0.54(+1.80%) |
Aug 26, 2016 | 29.62 | 30.14 | 29.58 | 29.98 | 1,071,353 | +0.40(+1.34%) |
Aug 25, 2016 | 29.19 | 29.63 | 29.11 | 29.58 | 1,110,407 | +0.40(+1.39%) |
Aug 24, 2016 | 29.19 | 29.40 | 29.04 | 29.18 | 864,832 | +0.02(+0.06%) |
Aug 23, 2016 | 29.28 | 29.35 | 29.03 | 29.16 | 821,756 | +0.09(+0.32%) |
Aug 22, 2016 | 28.73 | 29.14 | 28.73 | 29.07 | 990,774 | +0.18(+0.61%) |
Aug 19, 2016 | 28.92 | 29.01 | 28.79 | 28.89 | 959,862 | -0.14(-0.49%) |
Aug 18, 2016 | 28.92 | 29.14 | 28.80 | 29.03 | 814,912 | +0.13(+0.44%) |
Aug 17, 2016 | 28.95 | 29.29 | 28.72 | 28.91 | 961,374 | -0.13(-0.44%) |
Aug 16, 2016 | 29.08 | 29.33 | 28.88 | 29.03 | 941,969 | -0.14(-0.49%) |
Aug 15, 2016 | 28.78 | 29.29 | 28.68 | 29.18 | 859,616 | +0.45(+1.56%) |
Aug 12, 2016 | 28.60 | 29.00 | 28.57 | 28.73 | 466,219 | -0.15(-0.53%) |
Aug 11, 2016 | 29.08 | 29.20 | 28.88 | 28.88 | 906,365 | -0.06(-0.20%) |
Aug 10, 2016 | 29.64 | 29.64 | 28.94 | 28.94 | 809,151 | -0.71(-2.39%) |
Aug 09, 2016 | 29.47 | 29.78 | 29.42 | 29.65 | 665,105 | +0.09(+0.31%) |
Aug 08, 2016 | 29.80 | 29.99 | 29.50 | 29.56 | 765,069 | -0.13(-0.45%) |
Aug 05, 2016 | 28.66 | 29.72 | 28.66 | 29.69 | 1,086,446 | +1.44(+5.10%) |
Aug 04, 2016 | 28.13 | 28.42 | 27.83 | 28.25 | 499,940 | -0.07(-0.24%) |
Aug 03, 2016 | 27.87 | 28.33 | 27.87 | 28.32 | 982,245 | +0.32(+1.14%) |
Aug 02, 2016 | 28.24 | 28.41 | 27.88 | 28.00 | 816,065 | -0.39(-1.37%) |
Aug 01, 2016 | 28.95 | 29.19 | 28.35 | 28.38 | 711,904 | -0.46(-1.61%) |
Jul 29, 2016 | 28.89 | 29.14 | 28.66 | 28.85 | 1,060,692 | -0.19(-0.64%) |
Jul 28, 2016 | 28.96 | 29.22 | 28.61 | 29.03 | 933,737 | +0.02(+0.06%) |
Jul 27, 2016 | 29.31 | 29.56 | 28.90 | 29.02 | 1,202,467 | -0.23(-0.80%) |
Jul 26, 2016 | 28.83 | 29.26 | 28.79 | 29.25 | 954,190 | +0.31(+1.07%) |
Jul 25, 2016 | 29.23 | 29.35 | 28.86 | 28.94 | 1,300,150 | -0.42(-1.43%) |
Jul 22, 2016 | 29.14 | 29.53 | 28.90 | 29.36 | 1,172,674 | +0.53(+1.83%) |
Jul 21, 2016 | 29.71 | 29.98 | 28.83 | 28.83 | 2,292,494 | -1.27(-4.20%) |
Jul 20, 2016 | 30.25 | 30.28 | 29.83 | 30.10 | 1,340,857 | +0.04(+0.14%) |
Jul 19, 2016 | 29.95 | 30.33 | 29.14 | 30.06 | 1,062,050 | -0.13(-0.42%) |
Jul 18, 2016 | 30.00 | 30.29 | 29.99 | 30.18 | 961,120 | +0.09(+0.31%) |
Jul 15, 2016 | 30.19 | 30.24 | 29.80 | 30.09 | 899,254 | +0.22(+0.73%) |
Jul 14, 2016 | 30.07 | 30.31 | 29.84 | 29.87 | 951,129 | +0.52(+1.77%) |
Jul 13, 2016 | 29.29 | 29.54 | 29.10 | 29.35 | 1,084,149 | -0.11(-0.37%) |
Jul 12, 2016 | 29.13 | 29.54 | 28.90 | 29.46 | 1,140,228 | +0.80(+2.78%) |
Jul 11, 2016 | 28.50 | 28.73 | 28.37 | 28.66 | 1,213,632 | +0.55(+1.97%) |
Jul 08, 2016 | 28.28 | 28.61 | 28.09 | 28.11 | 1,585,705 | +0.36(+1.30%) |
Jul 07, 2016 | 26.96 | 27.89 | 26.95 | 27.75 | 2,068,456 | +0.76(+2.83%) |
Jul 05, 2016 | 27.77 | 27.80 | 26.82 | 26.99 | 1,006,245 | -1.15(-4.08%) |