Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.45 | 29.63 | 29.14 | 29.47 | 961,813 | +0.30(+1.04%) |
Sep 29, 2016 | 29.26 | 29.77 | 29.06 | 29.16 | 1,406,208 | -0.30(-1.03%) |
Sep 28, 2016 | 29.33 | 29.49 | 28.95 | 29.47 | 824,303 | +0.28(+0.96%) |
Sep 27, 2016 | 28.93 | 29.30 | 28.83 | 29.19 | 739,200 | +0.11(+0.37%) |
Sep 26, 2016 | 29.61 | 29.64 | 29.06 | 29.08 | 862,806 | -0.73(-2.44%) |
Sep 23, 2016 | 29.68 | 30.02 | 29.17 | 29.81 | 844,312 | +0.00(+0.00%) |
Sep 22, 2016 | 29.33 | 29.83 | 29.30 | 29.81 | 826,140 | +0.54(+1.85%) |
Sep 21, 2016 | 29.46 | 29.58 | 29.06 | 29.26 | 1,061,306 | -0.02(-0.08%) |
Sep 20, 2016 | 29.57 | 29.57 | 29.27 | 29.29 | 414,097 | -0.03(-0.11%) |
Sep 19, 2016 | 29.33 | 29.62 | 29.13 | 29.32 | 479,038 | +0.17(+0.58%) |
Sep 16, 2016 | 29.16 | 29.36 | 28.75 | 29.15 | 1,460,167 | -0.31(-1.05%) |
Sep 15, 2016 | 28.98 | 29.52 | 28.94 | 29.46 | 614,502 | +0.50(+1.71%) |
Sep 14, 2016 | 29.23 | 29.45 | 28.92 | 28.96 | 536,841 | -0.33(-1.11%) |
Sep 13, 2016 | 29.19 | 29.42 | 28.85 | 29.29 | 763,441 | -0.37(-1.25%) |
Sep 12, 2016 | 29.45 | 29.68 | 29.11 | 29.66 | 898,060 | +0.03(+0.10%) |
Sep 09, 2016 | 29.74 | 30.09 | 29.63 | 29.63 | 897,490 | -0.19(-0.62%) |
Sep 08, 2016 | 29.96 | 30.13 | 29.66 | 29.82 | 991,803 | -0.09(-0.28%) |
Sep 07, 2016 | 30.21 | 30.21 | 29.48 | 29.90 | 653,812 | +0.30(+1.02%) |
Sep 06, 2016 | 30.20 | 30.20 | 29.36 | 29.60 | 640,134 | -0.53(-1.78%) |
Sep 02, 2016 | 29.99 | 30.13 | 30.13 | 30.13 | 899,609 | +0.30(+1.01%) |
Sep 01, 2016 | 30.06 | 30.15 | 29.45 | 29.83 | 666,321 | -0.12(-0.39%) |
Aug 31, 2016 | 30.07 | 30.16 | 29.61 | 29.95 | 652,770 | -0.05(-0.16%) |
Aug 30, 2016 | 29.92 | 30.17 | 29.78 | 29.99 | 776,818 | +0.16(+0.55%) |
Aug 29, 2016 | 29.69 | 29.92 | 29.65 | 29.83 | 662,221 | +0.18(+0.60%) |
Aug 26, 2016 | 29.41 | 29.78 | 29.33 | 29.65 | 870,222 | +0.26(+0.87%) |
Aug 25, 2016 | 29.15 | 29.40 | 29.08 | 29.40 | 914,071 | +0.20(+0.69%) |
Aug 24, 2016 | 29.14 | 29.33 | 29.06 | 29.20 | 525,252 | +0.09(+0.32%) |
Aug 23, 2016 | 29.26 | 29.30 | 29.09 | 29.10 | 480,259 | +0.00(+0.00%) |
Aug 22, 2016 | 28.91 | 29.16 | 28.85 | 29.10 | 518,237 | +0.05(+0.16%) |
Aug 19, 2016 | 28.84 | 29.12 | 28.77 | 29.06 | 734,015 | +0.22(+0.75%) |
Aug 18, 2016 | 28.74 | 28.88 | 28.57 | 28.84 | 562,830 | +0.13(+0.46%) |
Aug 17, 2016 | 28.64 | 28.85 | 28.54 | 28.71 | 814,994 | +0.08(+0.27%) |
Aug 16, 2016 | 28.58 | 28.70 | 28.40 | 28.63 | 943,495 | -0.09(-0.32%) |
Aug 15, 2016 | 28.49 | 28.88 | 28.48 | 28.72 | 578,230 | +0.34(+1.20%) |
Aug 12, 2016 | 28.09 | 28.40 | 28.07 | 28.38 | 567,930 | -0.06(-0.22%) |
Aug 11, 2016 | 28.43 | 28.63 | 28.30 | 28.44 | 871,386 | +0.14(+0.49%) |
Aug 10, 2016 | 28.54 | 28.54 | 28.22 | 28.30 | 879,766 | -0.31(-1.08%) |
Aug 09, 2016 | 28.48 | 28.67 | 28.40 | 28.61 | 713,079 | +0.10(+0.35%) |
Aug 08, 2016 | 28.77 | 28.95 | 28.45 | 28.51 | 534,355 | -0.21(-0.73%) |
Aug 05, 2016 | 28.03 | 28.76 | 28.01 | 28.72 | 938,949 | +0.87(+3.12%) |
Aug 04, 2016 | 27.78 | 28.06 | 27.75 | 27.85 | 540,539 | +0.01(+0.03%) |
Aug 03, 2016 | 27.52 | 27.89 | 27.52 | 27.85 | 626,686 | +0.32(+1.18%) |
Aug 02, 2016 | 27.49 | 27.60 | 27.30 | 27.52 | 1,330,774 | +0.06(+0.22%) |
Aug 01, 2016 | 27.78 | 27.97 | 27.42 | 27.46 | 943,062 | -0.22(-0.81%) |
Jul 29, 2016 | 27.77 | 28.04 | 27.68 | 27.68 | 839,096 | -0.18(-0.66%) |
Jul 28, 2016 | 27.70 | 28.03 | 27.45 | 27.87 | 1,216,579 | +0.17(+0.61%) |
Jul 27, 2016 | 27.54 | 27.92 | 27.54 | 27.70 | 872,002 | +0.17(+0.62%) |
Jul 26, 2016 | 27.41 | 27.63 | 27.22 | 27.53 | 938,437 | +0.09(+0.34%) |
Jul 25, 2016 | 27.67 | 27.72 | 27.41 | 27.44 | 1,039,997 | -0.30(-1.08%) |
Jul 22, 2016 | 27.32 | 27.77 | 27.17 | 27.74 | 1,122,532 | +0.49(+1.81%) |
Jul 21, 2016 | 27.83 | 27.85 | 27.08 | 27.25 | 1,720,749 | -0.35(-1.28%) |
Jul 20, 2016 | 27.82 | 27.96 | 27.45 | 27.60 | 1,961,410 | -0.13(-0.47%) |
Jul 19, 2016 | 27.44 | 28.06 | 27.44 | 27.73 | 841,493 | +0.11(+0.39%) |
Jul 18, 2016 | 27.79 | 27.84 | 27.48 | 27.62 | 1,056,631 | -0.25(-0.91%) |
Jul 15, 2016 | 28.58 | 28.58 | 27.75 | 27.88 | 1,002,186 | +0.05(+0.19%) |
Jul 14, 2016 | 27.77 | 28.01 | 27.62 | 27.82 | 1,473,245 | +0.45(+1.66%) |
Jul 13, 2016 | 27.28 | 27.57 | 27.11 | 27.37 | 1,040,360 | +0.08(+0.31%) |
Jul 12, 2016 | 26.90 | 27.32 | 26.90 | 27.28 | 1,088,603 | +0.79(+2.99%) |
Jul 11, 2016 | 26.47 | 26.78 | 26.35 | 26.49 | 848,503 | +0.33(+1.27%) |
Jul 08, 2016 | 26.11 | 26.43 | 25.74 | 26.16 | 1,124,812 | +0.42(+1.65%) |
Jul 07, 2016 | 25.31 | 25.92 | 25.31 | 25.74 | 969,761 | +0.42(+1.67%) |
Jul 06, 2016 | 24.60 | 25.35 | 24.21 | 25.31 | 1,113,778 | +0.30(+1.20%) |
Jul 05, 2016 | 25.45 | 25.45 | 24.81 | 25.01 | 836,741 | -0.69(-2.70%) |