Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.22 | 29.60 | 28.86 | 29.08 | 15,588 | +0.05(+0.17%) |
Sep 29, 2016 | 29.55 | 29.58 | 28.90 | 29.03 | 13,221 | -0.58(-1.95%) |
Sep 28, 2016 | 29.84 | 29.86 | 29.43 | 29.61 | 11,335 | -0.31(-1.05%) |
Sep 27, 2016 | 29.73 | 30.16 | 29.59 | 29.92 | 9,382 | +0.07(+0.23%) |
Sep 26, 2016 | 29.63 | 30.04 | 29.47 | 29.85 | 17,446 | +0.02(+0.07%) |
Sep 23, 2016 | 29.95 | 30.22 | 29.73 | 29.83 | 5,473 | -0.24(-0.78%) |
Sep 22, 2016 | 30.20 | 30.20 | 29.87 | 30.07 | 6,390 | -0.11(-0.36%) |
Sep 21, 2016 | 30.17 | 30.29 | 30.17 | 30.18 | 2,777 | +0.13(+0.42%) |
Sep 20, 2016 | 29.93 | 30.11 | 29.71 | 30.05 | 10,190 | +0.25(+0.82%) |
Sep 19, 2016 | 29.79 | 29.80 | 29.50 | 29.80 | 3,908 | +0.24(+0.80%) |
Sep 16, 2016 | 29.39 | 30.10 | 29.23 | 29.57 | 30,350 | +0.25(+0.87%) |
Sep 15, 2016 | 28.99 | 29.56 | 28.96 | 29.31 | 4,813 | +0.60(+2.08%) |
Sep 14, 2016 | 29.60 | 29.60 | 28.55 | 28.72 | 9,682 | -0.44(-1.51%) |
Sep 13, 2016 | 29.77 | 30.01 | 29.12 | 29.16 | 9,001 | -0.92(-3.07%) |
Sep 12, 2016 | 29.71 | 30.11 | 29.24 | 30.08 | 4,773 | +0.56(+1.89%) |
Sep 09, 2016 | 30.11 | 30.12 | 29.52 | 29.52 | 6,830 | -0.59(-1.95%) |
Sep 08, 2016 | 29.81 | 30.27 | 29.81 | 30.11 | 4,611 | +0.29(+0.99%) |
Sep 07, 2016 | 29.93 | 30.22 | 29.70 | 29.81 | 10,419 | -0.06(-0.20%) |
Sep 06, 2016 | 30.27 | 30.27 | 29.38 | 29.87 | 12,022 | -0.39(-1.30%) |
Sep 02, 2016 | 30.14 | 30.27 | 30.27 | 30.27 | 5,606 | +0.30(+1.01%) |
Sep 01, 2016 | 29.28 | 30.39 | 29.28 | 29.96 | 13,274 | +0.63(+2.14%) |
Aug 31, 2016 | 28.51 | 29.37 | 28.51 | 29.33 | 10,879 | +0.46(+1.60%) |
Aug 30, 2016 | 28.61 | 29.30 | 28.61 | 28.87 | 3,184 | +0.22(+0.75%) |
Aug 29, 2016 | 28.72 | 28.87 | 26.70 | 28.66 | 3,906 | -0.18(-0.61%) |
Aug 26, 2016 | 28.69 | 29.06 | 28.69 | 28.83 | 2,403 | +0.16(+0.55%) |
Aug 25, 2016 | 28.74 | 28.95 | 28.29 | 28.68 | 1,798 | +0.08(+0.27%) |
Aug 24, 2016 | 29.07 | 29.20 | 27.90 | 28.60 | 6,272 | -0.23(-0.81%) |
Aug 23, 2016 | 28.88 | 29.29 | 28.83 | 28.83 | 7,820 | -0.16(-0.54%) |
Aug 22, 2016 | 28.61 | 28.99 | 28.61 | 28.99 | 3,202 | +0.38(+1.33%) |
Aug 19, 2016 | 28.86 | 28.87 | 28.00 | 28.61 | 13,812 | -0.38(-1.32%) |
Aug 18, 2016 | 28.72 | 29.08 | 27.89 | 28.99 | 18,417 | +0.47(+1.65%) |
Aug 17, 2016 | 28.04 | 28.97 | 28.04 | 28.52 | 12,777 | -0.37(-1.29%) |
Aug 16, 2016 | 28.35 | 29.21 | 28.35 | 28.89 | 12,594 | -0.14(-0.47%) |
Aug 15, 2016 | 28.63 | 29.07 | 27.70 | 29.03 | 4,943 | +0.62(+2.17%) |
Aug 12, 2016 | 28.96 | 28.96 | 28.08 | 28.41 | 4,108 | -0.32(-1.12%) |
Aug 11, 2016 | 28.26 | 28.92 | 28.15 | 28.74 | 6,362 | +0.29(+1.03%) |
Aug 10, 2016 | 28.67 | 28.75 | 28.20 | 28.44 | 3,964 | -0.35(-1.22%) |
Aug 09, 2016 | 28.41 | 28.87 | 28.41 | 28.79 | 6,912 | +0.51(+1.80%) |
Aug 08, 2016 | 28.50 | 28.60 | 28.27 | 28.28 | 1,950 | -0.35(-1.23%) |
Aug 05, 2016 | 28.55 | 28.84 | 28.28 | 28.64 | 6,546 | +0.45(+1.60%) |
Aug 04, 2016 | 28.44 | 28.46 | 28.19 | 28.19 | 1,809 | -0.25(-0.89%) |
Aug 03, 2016 | 28.44 | 28.80 | 28.18 | 28.44 | 4,286 | +0.08(+0.28%) |
Aug 02, 2016 | 27.82 | 28.64 | 27.82 | 28.36 | 4,057 | -0.37(-1.29%) |
Aug 01, 2016 | 28.95 | 28.96 | 28.69 | 28.74 | 3,080 | -0.18(-0.61%) |
Jul 29, 2016 | 28.73 | 29.00 | 27.08 | 28.91 | 10,336 | +0.20(+0.68%) |
Jul 28, 2016 | 26.92 | 28.96 | 26.92 | 28.72 | 5,371 | +0.22(+0.76%) |
Jul 27, 2016 | 28.38 | 28.74 | 28.32 | 28.50 | 5,180 | -0.02(-0.07%) |
Jul 26, 2016 | 28.82 | 28.82 | 28.38 | 28.52 | 8,961 | -0.13(-0.44%) |
Jul 25, 2016 | 28.56 | 28.80 | 28.56 | 28.65 | 1,886 | -0.29(-1.01%) |
Jul 22, 2016 | 28.31 | 28.94 | 28.28 | 28.94 | 5,203 | +0.53(+1.86%) |
Jul 21, 2016 | 28.24 | 28.78 | 28.12 | 28.41 | 9,125 | -0.86(-2.94%) |
Jul 20, 2016 | 29.76 | 29.76 | 29.20 | 29.27 | 8,652 | -0.28(-0.96%) |
Jul 19, 2016 | 29.97 | 29.97 | 29.40 | 29.56 | 11,070 | -0.32(-1.08%) |
Jul 18, 2016 | 29.85 | 30.14 | 29.53 | 29.88 | 9,811 | +0.11(+0.36%) |
Jul 15, 2016 | 29.85 | 29.85 | 29.36 | 29.77 | 10,476 | +0.07(+0.23%) |
Jul 14, 2016 | 29.36 | 30.01 | 29.22 | 29.70 | 19,163 | +0.55(+1.88%) |
Jul 13, 2016 | 26.23 | 29.45 | 26.23 | 29.16 | 10,851 | +0.02(+0.07%) |
Jul 12, 2016 | 27.99 | 29.36 | 27.99 | 29.14 | 21,898 | +1.18(+4.24%) |
Jul 11, 2016 | 26.86 | 27.99 | 26.73 | 27.95 | 20,397 | +0.83(+3.07%) |
Jul 08, 2016 | 26.36 | 27.24 | 26.45 | 27.12 | 9,483 | +0.68(+2.55%) |
Jul 07, 2016 | 26.43 | 26.54 | 26.38 | 26.45 | 15,245 | +0.37(+1.43%) |
Jul 05, 2016 | 26.27 | 26.53 | 26.06 | 26.07 | 10,372 | -0.31(-1.19%) |