Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.74 | 29.19 | 28.70 | 29.05 | 306,119 | +0.46(+1.60%) |
Oct 28, 2016 | 28.32 | 28.82 | 28.32 | 28.59 | 1,480,496 | +0.29(+1.04%) |
Oct 27, 2016 | 28.26 | 28.40 | 28.09 | 28.30 | 619,988 | +0.01(+0.05%) |
Oct 26, 2016 | 27.95 | 28.37 | 27.86 | 28.28 | 937,228 | -0.03(-0.10%) |
Oct 25, 2016 | 28.19 | 28.73 | 27.27 | 28.31 | 1,697,761 | -1.02(-3.49%) |
Oct 24, 2016 | 29.25 | 29.44 | 29.16 | 29.34 | 470,610 | +0.11(+0.38%) |
Oct 21, 2016 | 29.08 | 29.29 | 28.90 | 29.23 | 730,742 | +0.07(+0.25%) |
Oct 20, 2016 | 29.55 | 29.76 | 29.13 | 29.15 | 812,203 | -0.40(-1.35%) |
Oct 19, 2016 | 29.85 | 29.85 | 29.54 | 29.55 | 388,023 | -0.28(-0.94%) |
Oct 18, 2016 | 29.70 | 29.92 | 29.54 | 29.83 | 265,131 | +0.27(+0.90%) |
Oct 17, 2016 | 29.49 | 29.68 | 29.45 | 29.57 | 403,591 | +0.08(+0.28%) |
Oct 14, 2016 | 29.71 | 29.87 | 29.45 | 29.49 | 324,669 | -0.34(-1.14%) |
Oct 13, 2016 | 29.40 | 29.99 | 29.33 | 29.82 | 397,036 | +0.41(+1.40%) |
Oct 12, 2016 | 29.26 | 29.46 | 29.17 | 29.41 | 369,731 | +0.22(+0.76%) |
Oct 11, 2016 | 29.60 | 29.60 | 29.16 | 29.19 | 310,216 | -0.45(-1.52%) |
Oct 10, 2016 | 29.32 | 29.66 | 29.32 | 29.64 | 233,933 | +0.49(+1.67%) |
Oct 07, 2016 | 29.47 | 29.53 | 29.12 | 29.15 | 417,202 | -0.12(-0.40%) |
Oct 06, 2016 | 29.18 | 29.29 | 28.82 | 29.27 | 679,951 | -0.02(-0.08%) |
Oct 05, 2016 | 29.35 | 29.47 | 29.01 | 29.29 | 596,609 | -0.01(-0.05%) |
Oct 04, 2016 | 30.23 | 30.24 | 29.05 | 29.31 | 1,392,438 | -1.02(-3.35%) |
Oct 03, 2016 | 30.87 | 30.87 | 30.26 | 30.33 | 466,608 | -0.47(-1.53%) |
Sep 30, 2016 | 31.15 | 31.37 | 30.24 | 30.80 | 1,081,832 | -0.43(-1.37%) |
Sep 29, 2016 | 31.67 | 31.67 | 30.90 | 31.23 | 448,150 | -0.32(-1.00%) |
Sep 28, 2016 | 31.53 | 31.64 | 31.12 | 31.54 | 438,635 | +0.05(+0.16%) |
Sep 27, 2016 | 31.75 | 31.98 | 31.35 | 31.49 | 492,527 | -0.16(-0.51%) |
Sep 26, 2016 | 31.59 | 31.79 | 31.51 | 31.65 | 312,609 | -0.04(-0.12%) |
Sep 23, 2016 | 30.95 | 31.98 | 30.44 | 31.69 | 892,021 | -0.41(-1.29%) |
Sep 22, 2016 | 31.82 | 32.27 | 31.80 | 32.10 | 506,832 | +0.28(+0.88%) |
Sep 21, 2016 | 31.05 | 31.85 | 31.05 | 31.82 | 324,315 | +0.88(+2.83%) |
Sep 20, 2016 | 30.88 | 31.18 | 30.86 | 30.95 | 302,438 | +0.11(+0.36%) |
Sep 19, 2016 | 30.29 | 30.85 | 30.23 | 30.83 | 604,329 | +0.46(+1.53%) |
Sep 16, 2016 | 30.41 | 30.62 | 30.27 | 30.37 | 1,442,500 | -0.04(-0.12%) |
Sep 15, 2016 | 30.37 | 30.57 | 30.31 | 30.41 | 346,024 | +0.08(+0.27%) |
Sep 14, 2016 | 30.39 | 30.67 | 30.22 | 30.33 | 338,071 | -0.13(-0.44%) |
Sep 13, 2016 | 30.22 | 30.56 | 30.14 | 30.46 | 613,253 | +0.14(+0.46%) |
Sep 12, 2016 | 30.13 | 30.47 | 30.01 | 30.32 | 434,122 | +0.11(+0.37%) |
Sep 09, 2016 | 31.04 | 31.23 | 30.15 | 30.21 | 457,858 | -1.00(-3.19%) |
Sep 08, 2016 | 30.87 | 31.39 | 30.81 | 31.20 | 333,894 | -0.09(-0.28%) |
Sep 07, 2016 | 30.87 | 31.37 | 30.75 | 31.29 | 524,800 | +0.29(+0.93%) |
Sep 06, 2016 | 30.82 | 31.05 | 30.70 | 31.00 | 316,419 | +0.20(+0.66%) |
Sep 02, 2016 | 30.54 | 30.80 | 30.80 | 30.80 | 303,845 | +0.36(+1.17%) |
Sep 01, 2016 | 30.46 | 30.56 | 30.30 | 30.44 | 445,995 | +0.09(+0.29%) |
Aug 31, 2016 | 30.62 | 30.74 | 30.24 | 30.35 | 463,535 | -0.21(-0.69%) |
Aug 30, 2016 | 30.75 | 31.05 | 30.50 | 30.56 | 510,513 | -0.30(-0.97%) |
Aug 29, 2016 | 30.65 | 30.98 | 30.65 | 30.86 | 428,037 | +0.22(+0.71%) |
Aug 26, 2016 | 31.49 | 31.66 | 30.59 | 30.65 | 313,135 | -0.86(-2.73%) |
Aug 25, 2016 | 31.60 | 31.75 | 31.44 | 31.51 | 541,958 | -0.04(-0.12%) |
Aug 24, 2016 | 31.59 | 31.73 | 31.32 | 31.54 | 576,617 | -0.18(-0.55%) |
Aug 23, 2016 | 31.83 | 32.00 | 31.67 | 31.72 | 476,976 | -0.02(-0.07%) |
Aug 22, 2016 | 31.70 | 31.93 | 31.62 | 31.74 | 190,713 | +0.10(+0.32%) |
Aug 19, 2016 | 31.54 | 31.76 | 31.38 | 31.64 | 488,575 | -0.10(-0.32%) |
Aug 18, 2016 | 31.56 | 31.76 | 31.55 | 31.74 | 457,210 | +0.26(+0.81%) |
Aug 17, 2016 | 31.35 | 31.59 | 30.97 | 31.48 | 644,485 | +0.15(+0.47%) |
Aug 16, 2016 | 31.97 | 32.12 | 31.28 | 31.34 | 350,321 | -0.42(-1.31%) |
Aug 15, 2016 | 32.16 | 32.32 | 31.75 | 31.75 | 483,428 | -0.29(-0.91%) |
Aug 12, 2016 | 31.99 | 32.35 | 31.99 | 32.05 | 542,504 | +0.03(+0.09%) |
Aug 11, 2016 | 32.10 | 32.24 | 31.94 | 32.02 | 173,427 | -0.04(-0.14%) |
Aug 10, 2016 | 32.10 | 32.35 | 32.00 | 32.06 | 334,919 | +0.04(+0.14%) |
Aug 09, 2016 | 32.10 | 32.40 | 31.99 | 32.02 | 576,153 | -0.09(-0.27%) |
Aug 08, 2016 | 32.43 | 32.72 | 32.10 | 32.10 | 663,373 | -0.34(-1.03%) |
Aug 05, 2016 | 32.88 | 32.91 | 32.37 | 32.44 | 455,704 | -0.36(-1.09%) |
Aug 04, 2016 | 32.81 | 33.06 | 32.71 | 32.80 | 464,449 | +0.07(+0.22%) |
Aug 03, 2016 | 32.73 | 32.91 | 32.62 | 32.72 | 486,467 | -0.10(-0.31%) |
Aug 02, 2016 | 32.83 | 32.97 | 32.57 | 32.83 | 479,517 | -0.10(-0.31%) |