Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.39 | 30.10 | 29.36 | 29.93 | 145,853 | +0.67(+2.30%) |
Sep 29, 2016 | 30.10 | 30.20 | 29.18 | 29.26 | 130,035 | -0.77(-2.55%) |
Sep 28, 2016 | 29.42 | 30.04 | 29.36 | 30.02 | 216,261 | +0.79(+2.69%) |
Sep 27, 2016 | 28.93 | 29.25 | 28.65 | 29.24 | 302,258 | +0.29(+1.01%) |
Sep 26, 2016 | 29.80 | 29.80 | 28.93 | 28.95 | 208,304 | -1.00(-3.35%) |
Sep 23, 2016 | 29.91 | 30.48 | 29.91 | 29.95 | 261,228 | -0.24(-0.78%) |
Sep 22, 2016 | 30.02 | 30.20 | 29.92 | 30.19 | 171,100 | +0.31(+1.05%) |
Sep 21, 2016 | 29.69 | 30.03 | 29.62 | 29.87 | 152,954 | +0.44(+1.48%) |
Sep 20, 2016 | 29.71 | 29.71 | 29.42 | 29.44 | 137,690 | -0.16(-0.54%) |
Sep 19, 2016 | 29.69 | 29.93 | 29.42 | 29.60 | 175,930 | +0.09(+0.29%) |
Sep 16, 2016 | 29.53 | 29.59 | 29.06 | 29.51 | 711,165 | -0.07(-0.22%) |
Sep 15, 2016 | 29.25 | 29.67 | 29.16 | 29.58 | 224,952 | +0.42(+1.43%) |
Sep 14, 2016 | 29.27 | 29.59 | 29.03 | 29.16 | 159,816 | -0.09(-0.32%) |
Sep 13, 2016 | 29.57 | 29.57 | 28.62 | 29.26 | 400,236 | -0.73(-2.43%) |
Sep 12, 2016 | 29.46 | 29.99 | 28.91 | 29.99 | 336,328 | +0.28(+0.96%) |
Sep 09, 2016 | 29.74 | 30.03 | 29.67 | 29.70 | 503,802 | -0.02(-0.06%) |
Sep 08, 2016 | 29.17 | 29.74 | 28.89 | 29.72 | 236,879 | +0.51(+1.75%) |
Sep 07, 2016 | 28.96 | 29.32 | 28.96 | 29.21 | 148,621 | +0.11(+0.39%) |
Sep 06, 2016 | 29.32 | 29.33 | 28.84 | 29.10 | 282,108 | -0.09(-0.29%) |
Sep 02, 2016 | 28.69 | 29.18 | 29.18 | 29.18 | 317,036 | +0.54(+1.88%) |
Sep 01, 2016 | 28.87 | 29.07 | 28.39 | 28.64 | 276,865 | -0.06(-0.20%) |
Aug 31, 2016 | 28.65 | 28.75 | 28.24 | 28.70 | 532,955 | +0.05(+0.17%) |
Aug 30, 2016 | 28.65 | 29.09 | 28.52 | 28.65 | 409,062 | -0.04(-0.13%) |
Aug 29, 2016 | 28.64 | 28.96 | 28.53 | 28.69 | 307,164 | -0.01(-0.03%) |
Aug 26, 2016 | 28.36 | 28.82 | 28.13 | 28.70 | 316,602 | +0.39(+1.37%) |
Aug 25, 2016 | 28.20 | 28.31 | 28.10 | 28.31 | 226,058 | +0.14(+0.50%) |
Aug 24, 2016 | 28.15 | 28.54 | 27.98 | 28.17 | 209,988 | +0.02(+0.07%) |
Aug 23, 2016 | 28.29 | 28.42 | 28.12 | 28.15 | 260,937 | +0.09(+0.30%) |
Aug 22, 2016 | 28.00 | 28.19 | 27.88 | 28.07 | 73,133 | -0.10(-0.37%) |
Aug 19, 2016 | 28.12 | 28.26 | 28.05 | 28.17 | 140,015 | -0.02(-0.07%) |
Aug 18, 2016 | 28.01 | 28.20 | 27.90 | 28.19 | 129,702 | +0.13(+0.47%) |
Aug 17, 2016 | 28.04 | 28.39 | 27.44 | 28.06 | 175,072 | -0.09(-0.34%) |
Aug 16, 2016 | 28.26 | 28.40 | 28.09 | 28.15 | 222,420 | -0.22(-0.77%) |
Aug 15, 2016 | 28.12 | 28.39 | 28.02 | 28.37 | 238,106 | +0.35(+1.25%) |
Aug 12, 2016 | 27.66 | 28.03 | 27.50 | 28.02 | 133,869 | +0.16(+0.58%) |
Aug 11, 2016 | 27.70 | 27.99 | 27.60 | 27.86 | 113,831 | +0.18(+0.65%) |
Aug 10, 2016 | 28.13 | 28.13 | 27.64 | 27.68 | 132,696 | -0.52(-1.85%) |
Aug 09, 2016 | 28.06 | 28.26 | 27.91 | 28.20 | 158,347 | +0.17(+0.61%) |
Aug 08, 2016 | 28.26 | 28.39 | 27.88 | 28.03 | 141,184 | -0.11(-0.40%) |
Aug 05, 2016 | 27.37 | 28.27 | 27.15 | 28.14 | 343,081 | +1.17(+4.35%) |
Aug 04, 2016 | 26.60 | 27.14 | 26.54 | 26.97 | 146,527 | +0.27(+1.03%) |
Aug 03, 2016 | 26.66 | 26.86 | 26.36 | 26.69 | 218,740 | +0.05(+0.18%) |
Aug 02, 2016 | 27.02 | 27.23 | 26.52 | 26.65 | 397,241 | -0.37(-1.37%) |
Aug 01, 2016 | 27.06 | 27.47 | 26.80 | 27.02 | 363,775 | +0.03(+0.11%) |
Jul 29, 2016 | 27.61 | 27.61 | 26.96 | 26.99 | 258,438 | -0.74(-2.66%) |
Jul 28, 2016 | 27.63 | 27.76 | 27.39 | 27.73 | 271,532 | +0.01(+0.03%) |
Jul 27, 2016 | 27.34 | 27.77 | 27.24 | 27.72 | 311,090 | +0.36(+1.31%) |
Jul 26, 2016 | 27.51 | 27.54 | 27.21 | 27.36 | 239,271 | -0.22(-0.79%) |
Jul 25, 2016 | 27.17 | 27.69 | 26.86 | 27.57 | 598,455 | +0.38(+1.38%) |
Jul 22, 2016 | 26.99 | 27.39 | 26.73 | 27.20 | 304,864 | +0.20(+0.73%) |
Jul 21, 2016 | 26.97 | 27.24 | 26.75 | 27.00 | 448,967 | -0.02(-0.07%) |
Jul 20, 2016 | 27.71 | 27.71 | 26.88 | 27.02 | 737,453 | +0.02(+0.07%) |
Jul 19, 2016 | 27.21 | 27.37 | 26.90 | 27.00 | 185,241 | -0.23(-0.83%) |
Jul 18, 2016 | 27.62 | 27.77 | 27.20 | 27.23 | 418,782 | -0.55(-1.97%) |
Jul 15, 2016 | 26.85 | 27.83 | 26.53 | 27.77 | 519,419 | +1.32(+4.98%) |
Jul 14, 2016 | 26.49 | 26.54 | 26.17 | 26.45 | 407,477 | +0.55(+2.11%) |
Jul 13, 2016 | 26.08 | 26.22 | 25.61 | 25.91 | 356,326 | -0.26(-1.01%) |
Jul 12, 2016 | 25.79 | 26.34 | 25.41 | 26.17 | 366,688 | +0.77(+3.04%) |
Jul 11, 2016 | 25.17 | 25.63 | 24.77 | 25.40 | 183,045 | +0.40(+1.58%) |
Jul 08, 2016 | 25.06 | 24.53 | 24.53 | 25.00 | 317,834 | +0.47(+1.92%) |
Jul 07, 2016 | 24.74 | 25.20 | 24.26 | 24.53 | 193,463 | +0.24(+0.97%) |
Jul 05, 2016 | 24.44 | 24.49 | 23.93 | 24.30 | 224,037 | -0.52(-2.09%) |