Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.93 | 27.94 | 27.42 | 27.77 | 754,814 | +0.19(+0.69%) |
Sep 29, 2016 | 28.36 | 28.69 | 27.56 | 27.58 | 621,698 | -0.72(-2.54%) |
Sep 28, 2016 | 28.93 | 29.01 | 28.04 | 28.30 | 795,715 | -0.45(-1.57%) |
Sep 27, 2016 | 28.72 | 29.00 | 28.33 | 28.75 | 504,856 | -0.02(-0.07%) |
Sep 26, 2016 | 30.10 | 30.30 | 28.74 | 28.77 | 917,289 | -1.58(-5.21%) |
Sep 23, 2016 | 29.98 | 30.63 | 29.72 | 30.35 | 870,672 | +0.21(+0.70%) |
Sep 22, 2016 | 29.37 | 30.81 | 29.23 | 30.14 | 1,824,978 | +0.96(+3.29%) |
Sep 21, 2016 | 27.93 | 29.23 | 27.88 | 29.18 | 1,484,075 | +1.25(+4.48%) |
Sep 20, 2016 | 27.64 | 28.15 | 27.48 | 27.93 | 1,699,310 | +0.59(+2.16%) |
Sep 19, 2016 | 26.99 | 27.77 | 26.99 | 27.34 | 776,190 | +0.53(+1.98%) |
Sep 16, 2016 | 26.81 | 27.04 | 26.46 | 26.81 | 1,069,818 | -0.19(-0.70%) |
Sep 15, 2016 | 26.51 | 27.04 | 26.32 | 27.00 | 963,644 | +0.33(+1.24%) |
Sep 14, 2016 | 27.13 | 27.32 | 26.30 | 26.67 | 604,136 | -0.49(-1.80%) |
Sep 13, 2016 | 27.32 | 27.58 | 26.56 | 27.16 | 518,722 | -0.55(-1.98%) |
Sep 12, 2016 | 27.06 | 27.74 | 26.64 | 27.71 | 575,622 | +0.55(+2.03%) |
Sep 09, 2016 | 28.00 | 28.13 | 27.16 | 27.16 | 857,713 | -0.99(-3.52%) |
Sep 08, 2016 | 28.41 | 28.61 | 28.00 | 28.15 | 591,868 | -0.48(-1.68%) |
Sep 07, 2016 | 28.04 | 28.66 | 27.74 | 28.63 | 782,836 | +0.67(+2.40%) |
Sep 06, 2016 | 28.20 | 28.20 | 27.56 | 27.96 | 788,155 | -0.17(-0.60%) |
Sep 02, 2016 | 28.42 | 28.13 | 28.13 | 28.13 | 641,200 | -0.02(-0.07%) |
Sep 01, 2016 | 28.53 | 28.94 | 27.57 | 28.15 | 1,009,969 | -0.41(-1.44%) |
Aug 31, 2016 | 28.64 | 29.08 | 28.14 | 28.56 | 787,601 | -0.03(-0.10%) |
Aug 30, 2016 | 29.28 | 29.54 | 28.38 | 28.59 | 626,752 | -0.86(-2.92%) |
Aug 29, 2016 | 29.72 | 29.80 | 29.27 | 29.45 | 477,130 | -0.05(-0.17%) |
Aug 26, 2016 | 30.12 | 30.56 | 29.12 | 29.50 | 884,365 | -0.56(-1.86%) |
Aug 25, 2016 | 29.78 | 30.23 | 29.44 | 30.06 | 1,271,037 | -0.03(-0.10%) |
Aug 24, 2016 | 31.69 | 31.69 | 29.97 | 30.09 | 1,327,985 | -1.64(-5.17%) |
Aug 23, 2016 | 31.47 | 32.11 | 31.47 | 31.73 | 722,228 | +0.32(+1.02%) |
Aug 22, 2016 | 31.78 | 31.84 | 31.06 | 31.41 | 791,946 | -0.39(-1.23%) |
Aug 19, 2016 | 31.55 | 32.00 | 31.46 | 31.80 | 628,391 | +0.27(+0.86%) |
Aug 18, 2016 | 31.55 | 32.00 | 31.31 | 31.53 | 889,443 | +0.06(+0.19%) |
Aug 17, 2016 | 31.77 | 31.85 | 30.93 | 31.47 | 1,185,851 | -0.30(-0.94%) |
Aug 16, 2016 | 31.84 | 32.29 | 31.67 | 31.77 | 812,787 | -0.22(-0.69%) |
Aug 15, 2016 | 31.55 | 32.23 | 31.42 | 31.99 | 702,521 | +0.37(+1.17%) |
Aug 12, 2016 | 31.84 | 32.24 | 31.35 | 31.62 | 781,444 | -0.33(-1.03%) |
Aug 11, 2016 | 30.95 | 32.52 | 30.95 | 31.95 | 1,443,184 | +1.38(+4.51%) |
Aug 10, 2016 | 32.80 | 33.05 | 30.03 | 30.57 | 4,239,562 | +0.21(+0.69%) |
Aug 09, 2016 | 30.67 | 31.48 | 30.15 | 30.36 | 2,429,282 | -0.38(-1.24%) |
Aug 08, 2016 | 30.60 | 31.59 | 30.53 | 30.74 | 1,282,465 | +0.19(+0.62%) |
Aug 05, 2016 | 29.94 | 30.82 | 29.82 | 30.55 | 2,727,367 | +1.01(+3.42%) |
Aug 04, 2016 | 29.81 | 30.50 | 29.43 | 29.54 | 1,286,133 | -0.43(-1.43%) |
Aug 03, 2016 | 29.20 | 30.06 | 28.90 | 29.97 | 1,734,222 | -0.07(-0.23%) |
Aug 02, 2016 | 31.47 | 31.56 | 29.98 | 30.04 | 1,311,148 | -1.53(-4.85%) |
Aug 01, 2016 | 31.73 | 31.99 | 31.14 | 31.57 | 692,113 | -0.03(-0.09%) |
Jul 29, 2016 | 31.23 | 31.76 | 30.61 | 31.60 | 833,959 | +0.32(+1.02%) |
Jul 28, 2016 | 30.92 | 31.35 | 30.44 | 31.28 | 693,711 | +0.05(+0.16%) |
Jul 27, 2016 | 30.92 | 31.63 | 30.78 | 31.23 | 886,804 | +0.43(+1.40%) |
Jul 26, 2016 | 29.78 | 30.97 | 29.78 | 30.80 | 701,288 | +0.63(+2.09%) |
Jul 25, 2016 | 29.41 | 30.27 | 29.30 | 30.17 | 934,691 | +0.75(+2.55%) |
Jul 22, 2016 | 29.45 | 29.93 | 28.63 | 29.42 | 587,905 | -0.20(-0.68%) |
Jul 21, 2016 | 29.61 | 30.43 | 29.51 | 29.62 | 799,630 | +0.11(+0.37%) |
Jul 20, 2016 | 29.31 | 29.70 | 29.09 | 29.51 | 864,283 | +0.35(+1.20%) |
Jul 19, 2016 | 29.06 | 30.16 | 29.02 | 29.16 | 900,988 | +0.09(+0.31%) |
Jul 18, 2016 | 28.69 | 29.32 | 28.41 | 29.07 | 1,124,284 | +0.41(+1.43%) |
Jul 15, 2016 | 30.59 | 30.59 | 28.39 | 28.66 | 1,914,166 | -2.01(-6.55%) |
Jul 14, 2016 | 31.01 | 31.40 | 30.36 | 30.67 | 1,057,910 | -0.16(-0.52%) |
Jul 13, 2016 | 31.56 | 31.66 | 30.32 | 30.83 | 803,795 | -0.77(-2.44%) |
Jul 12, 2016 | 30.68 | 31.87 | 30.57 | 31.60 | 1,412,090 | +1.15(+3.78%) |
Jul 11, 2016 | 29.96 | 30.68 | 29.89 | 30.45 | 850,925 | +0.88(+2.98%) |
Jul 08, 2016 | 28.65 | 29.78 | 28.27 | 29.57 | 922,320 | +1.30(+4.60%) |
Jul 07, 2016 | 27.99 | 28.82 | 27.87 | 28.27 | 921,769 | +0.81(+2.95%) |
Jul 05, 2016 | 29.08 | 29.16 | 27.08 | 27.46 | 1,597,111 | -1.97(-6.69%) |