Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.70 | 32.42 | 31.04 | 32.27 | 53,476 | +0.83(+2.64%) |
Sep 29, 2016 | 31.21 | 31.73 | 31.21 | 31.44 | 50,402 | +0.00(+0.00%) |
Sep 28, 2016 | 30.96 | 31.45 | 30.85 | 31.44 | 55,623 | +0.42(+1.35%) |
Sep 27, 2016 | 29.93 | 31.07 | 29.86 | 31.02 | 45,206 | +1.11(+3.71%) |
Sep 26, 2016 | 30.17 | 30.58 | 29.91 | 29.91 | 33,968 | -0.40(-1.32%) |
Sep 23, 2016 | 31.37 | 31.43 | 28.75 | 30.31 | 60,532 | -1.33(-4.20%) |
Sep 22, 2016 | 30.60 | 31.67 | 30.60 | 31.64 | 46,010 | +0.90(+2.93%) |
Sep 21, 2016 | 30.39 | 30.83 | 30.24 | 30.74 | 61,944 | +0.45(+1.49%) |
Sep 20, 2016 | 29.91 | 30.40 | 29.86 | 30.29 | 76,569 | +0.56(+1.88%) |
Sep 19, 2016 | 29.62 | 30.03 | 29.49 | 29.73 | 41,039 | +0.18(+0.61%) |
Sep 16, 2016 | 29.00 | 29.62 | 28.53 | 29.55 | 105,131 | +0.53(+1.83%) |
Sep 15, 2016 | 28.55 | 29.04 | 28.52 | 29.02 | 43,301 | +0.53(+1.86%) |
Sep 14, 2016 | 28.86 | 29.32 | 28.45 | 28.49 | 25,672 | -0.28(-0.97%) |
Sep 13, 2016 | 29.40 | 29.67 | 28.74 | 28.77 | 62,711 | -1.05(-3.52%) |
Sep 12, 2016 | 29.12 | 29.82 | 29.10 | 29.82 | 60,624 | +0.63(+2.16%) |
Sep 09, 2016 | 30.42 | 30.42 | 29.19 | 29.19 | 54,460 | -1.56(-5.07%) |
Sep 08, 2016 | 30.72 | 30.95 | 30.55 | 30.75 | 45,314 | -0.16(-0.52%) |
Sep 07, 2016 | 30.52 | 30.95 | 30.27 | 30.91 | 45,998 | +0.36(+1.18%) |
Sep 06, 2016 | 30.91 | 31.03 | 30.39 | 30.55 | 45,506 | -0.48(-1.55%) |
Sep 02, 2016 | 30.86 | 31.03 | 31.03 | 31.03 | 66,200 | +0.33(+1.07%) |
Sep 01, 2016 | 30.77 | 30.80 | 30.43 | 30.70 | 45,794 | -0.12(-0.39%) |
Aug 31, 2016 | 31.02 | 31.17 | 30.72 | 30.82 | 58,603 | -0.34(-1.09%) |
Aug 30, 2016 | 31.13 | 31.44 | 30.85 | 31.16 | 44,568 | +0.05(+0.16%) |
Aug 29, 2016 | 31.03 | 31.30 | 30.81 | 31.11 | 26,175 | +0.07(+0.23%) |
Aug 26, 2016 | 31.01 | 31.30 | 30.71 | 31.04 | 47,996 | +0.06(+0.19%) |
Aug 25, 2016 | 30.66 | 31.18 | 30.25 | 30.98 | 57,924 | +0.11(+0.36%) |
Aug 24, 2016 | 31.26 | 31.26 | 30.78 | 30.87 | 46,300 | -0.50(-1.59%) |
Aug 23, 2016 | 30.11 | 31.39 | 30.02 | 31.37 | 89,005 | +1.21(+4.01%) |
Aug 22, 2016 | 29.53 | 30.18 | 29.49 | 30.16 | 72,846 | +0.44(+1.48%) |
Aug 19, 2016 | 29.44 | 29.87 | 29.44 | 29.72 | 46,535 | +0.19(+0.64%) |
Aug 18, 2016 | 29.39 | 29.55 | 29.28 | 29.53 | 19,324 | +0.17(+0.58%) |
Aug 17, 2016 | 29.64 | 29.80 | 29.24 | 29.36 | 28,164 | -0.16(-0.54%) |
Aug 16, 2016 | 29.60 | 29.95 | 29.51 | 29.52 | 36,747 | -0.14(-0.47%) |
Aug 15, 2016 | 29.53 | 29.94 | 29.53 | 29.66 | 45,662 | +0.19(+0.64%) |
Aug 12, 2016 | 29.42 | 29.67 | 29.13 | 29.47 | 32,225 | +0.00(+0.00%) |
Aug 11, 2016 | 29.25 | 29.90 | 29.08 | 29.47 | 41,929 | +0.44(+1.52%) |
Aug 10, 2016 | 29.50 | 29.74 | 28.93 | 29.03 | 45,373 | -0.41(-1.39%) |
Aug 09, 2016 | 29.43 | 29.61 | 29.32 | 29.44 | 23,954 | +0.16(+0.55%) |
Aug 08, 2016 | 29.56 | 29.84 | 29.12 | 29.28 | 44,829 | -0.28(-0.95%) |
Aug 05, 2016 | 29.80 | 29.93 | 29.46 | 29.56 | 52,914 | -0.03(-0.10%) |
Aug 04, 2016 | 29.36 | 30.24 | 28.72 | 29.59 | 53,862 | +0.13(+0.44%) |
Aug 03, 2016 | 29.09 | 29.74 | 28.96 | 29.46 | 52,578 | +0.35(+1.20%) |
Aug 02, 2016 | 30.03 | 30.03 | 28.99 | 29.11 | 51,989 | -0.81(-2.71%) |
Aug 01, 2016 | 30.06 | 30.34 | 29.62 | 29.92 | 53,673 | -0.28(-0.93%) |
Jul 29, 2016 | 30.27 | 30.27 | 29.52 | 30.20 | 64,135 | +0.09(+0.30%) |
Jul 28, 2016 | 30.91 | 30.91 | 29.95 | 30.11 | 56,076 | -0.86(-2.78%) |
Jul 27, 2016 | 30.32 | 31.11 | 30.30 | 30.97 | 44,583 | +0.59(+1.94%) |
Jul 26, 2016 | 30.06 | 30.71 | 29.99 | 30.38 | 40,680 | +0.43(+1.44%) |
Jul 25, 2016 | 30.23 | 30.56 | 29.82 | 29.95 | 37,295 | -0.33(-1.09%) |
Jul 22, 2016 | 30.28 | 30.50 | 29.92 | 30.28 | 19,261 | +0.02(+0.07%) |
Jul 21, 2016 | 30.51 | 30.77 | 30.02 | 30.26 | 39,356 | -0.37(-1.21%) |
Jul 20, 2016 | 30.46 | 30.78 | 30.06 | 30.63 | 51,613 | +0.22(+0.72%) |
Jul 19, 2016 | 30.46 | 30.79 | 30.06 | 30.41 | 38,087 | -0.22(-0.72%) |
Jul 18, 2016 | 30.93 | 31.26 | 30.55 | 30.63 | 45,771 | -0.44(-1.42%) |
Jul 15, 2016 | 30.94 | 31.32 | 30.70 | 31.07 | 47,929 | +0.34(+1.11%) |
Jul 14, 2016 | 31.40 | 31.45 | 30.70 | 30.73 | 37,459 | -0.30(-0.97%) |
Jul 13, 2016 | 31.00 | 31.43 | 30.28 | 31.03 | 66,319 | +0.23(+0.75%) |
Jul 12, 2016 | 30.39 | 31.49 | 30.39 | 30.80 | 167,970 | +0.61(+2.02%) |
Jul 11, 2016 | 30.32 | 30.66 | 30.02 | 30.19 | 86,437 | +0.17(+0.57%) |
Jul 08, 2016 | 29.59 | 30.21 | 29.20 | 30.02 | 127,520 | +0.82(+2.81%) |
Jul 07, 2016 | 29.80 | 30.28 | 29.19 | 29.20 | 85,367 | -0.43(-1.45%) |
Jul 05, 2016 | 29.70 | 30.29 | 29.31 | 29.63 | 58,857 | -0.36(-1.20%) |