Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.86 | 26.94 | 26.79 | 26.92 | 14,080 | +0.09(+0.32%) |
Oct 28, 2016 | 26.54 | 27.11 | 26.42 | 26.83 | 10,805 | +0.08(+0.29%) |
Oct 27, 2016 | 26.75 | 26.81 | 26.64 | 26.75 | 8,166 | -0.09(-0.32%) |
Oct 26, 2016 | 26.83 | 26.97 | 26.74 | 26.84 | 19,383 | -0.48(-1.75%) |
Oct 25, 2016 | 27.24 | 27.38 | 27.20 | 27.32 | 8,697 | -0.19(-0.70%) |
Oct 24, 2016 | 27.85 | 27.85 | 27.44 | 27.51 | 15,235 | -0.55(-1.95%) |
Oct 21, 2016 | 28.01 | 28.12 | 28.01 | 28.06 | 7,835 | -0.11(-0.37%) |
Oct 20, 2016 | 28.09 | 28.25 | 28.06 | 28.16 | 12,486 | -0.08(-0.27%) |
Oct 19, 2016 | 28.10 | 28.35 | 28.08 | 28.24 | 21,194 | +1.03(+3.77%) |
Oct 18, 2016 | 27.31 | 27.35 | 27.20 | 27.21 | 11,927 | +0.67(+2.53%) |
Oct 17, 2016 | 26.73 | 26.73 | 26.49 | 26.54 | 19,777 | -0.46(-1.70%) |
Oct 14, 2016 | 27.10 | 27.23 | 26.96 | 27.00 | 8,077 | +0.20(+0.75%) |
Oct 13, 2016 | 26.88 | 26.91 | 26.52 | 26.80 | 15,520 | -0.44(-1.62%) |
Oct 12, 2016 | 27.27 | 27.30 | 27.10 | 27.24 | 14,035 | -0.34(-1.25%) |
Oct 11, 2016 | 27.78 | 27.78 | 27.52 | 27.59 | 12,296 | -0.22(-0.79%) |
Oct 10, 2016 | 27.45 | 27.84 | 27.45 | 27.81 | 14,884 | +0.36(+1.33%) |
Oct 07, 2016 | 27.49 | 27.64 | 27.37 | 27.44 | 21,552 | +0.15(+0.56%) |
Oct 06, 2016 | 27.26 | 27.35 | 27.09 | 27.29 | 13,001 | +0.25(+0.92%) |
Oct 05, 2016 | 27.05 | 27.06 | 26.72 | 27.04 | 20,469 | -0.01(-0.04%) |
Oct 04, 2016 | 27.57 | 27.57 | 27.00 | 27.05 | 17,961 | -0.61(-2.22%) |
Oct 03, 2016 | 27.38 | 27.72 | 27.31 | 27.66 | 21,284 | +0.69(+2.56%) |
Sep 30, 2016 | 26.92 | 27.14 | 26.92 | 26.97 | 35,364 | +0.02(+0.07%) |
Sep 29, 2016 | 27.33 | 27.33 | 26.92 | 26.95 | 18,177 | -0.53(-1.92%) |
Sep 28, 2016 | 27.63 | 27.67 | 27.36 | 27.48 | 20,351 | -0.16(-0.59%) |
Sep 27, 2016 | 27.27 | 27.91 | 27.27 | 27.64 | 36,783 | +0.63(+2.34%) |
Sep 26, 2016 | 27.18 | 27.19 | 26.92 | 27.01 | 11,096 | -0.54(-1.95%) |
Sep 23, 2016 | 27.55 | 27.60 | 27.51 | 27.55 | 8,732 | -0.10(-0.35%) |
Sep 22, 2016 | 27.60 | 27.68 | 27.59 | 27.64 | 8,422 | -0.03(-0.10%) |
Sep 21, 2016 | 27.48 | 27.67 | 27.32 | 27.67 | 22,909 | -0.42(-1.50%) |
Sep 20, 2016 | 28.37 | 28.37 | 28.08 | 28.09 | 6,408 | -0.09(-0.31%) |
Sep 19, 2016 | 28.30 | 28.30 | 28.05 | 28.18 | 32,754 | -0.30(-1.04%) |
Sep 16, 2016 | 28.15 | 28.54 | 28.15 | 28.48 | 9,873 | +0.07(+0.24%) |
Sep 15, 2016 | 28.15 | 28.49 | 28.13 | 28.41 | 14,939 | -0.15(-0.54%) |
Sep 14, 2016 | 28.54 | 28.75 | 28.52 | 28.56 | 14,741 | +0.23(+0.81%) |
Sep 13, 2016 | 28.63 | 28.63 | 28.18 | 28.33 | 14,146 | -0.88(-3.02%) |
Sep 12, 2016 | 28.77 | 29.22 | 28.75 | 29.21 | 17,114 | -0.37(-1.26%) |
Sep 09, 2016 | 29.93 | 30.00 | 29.59 | 29.59 | 29,088 | +0.96(+3.35%) |
Sep 08, 2016 | 28.59 | 28.65 | 28.52 | 28.63 | 6,483 | +0.01(+0.03%) |
Sep 07, 2016 | 28.80 | 28.85 | 28.62 | 28.62 | 19,555 | -0.46(-1.58%) |
Sep 06, 2016 | 29.01 | 29.22 | 28.97 | 29.08 | 21,647 | +0.58(+2.05%) |
Sep 02, 2016 | 28.39 | 28.50 | 28.50 | 28.50 | 13,880 | +0.32(+1.12%) |
Sep 01, 2016 | 28.27 | 28.32 | 28.03 | 28.18 | 20,827 | -0.47(-1.64%) |
Aug 31, 2016 | 28.72 | 28.75 | 28.25 | 28.65 | 35,437 | -0.43(-1.48%) |
Aug 30, 2016 | 29.08 | 29.15 | 28.97 | 29.08 | 25,149 | -1.28(-4.23%) |
Aug 29, 2016 | 30.85 | 30.85 | 29.99 | 30.36 | 22,673 | -0.53(-1.71%) |
Aug 26, 2016 | 31.35 | 31.40 | 30.78 | 30.89 | 6,448 | -0.23(-0.74%) |
Aug 25, 2016 | 31.40 | 31.44 | 31.11 | 31.12 | 39,021 | -0.39(-1.25%) |
Aug 24, 2016 | 31.47 | 31.65 | 31.35 | 31.51 | 9,551 | -0.20(-0.63%) |
Aug 23, 2016 | 31.68 | 32.04 | 31.68 | 31.72 | 14,224 | +0.53(+1.69%) |
Aug 22, 2016 | 31.28 | 31.35 | 31.01 | 31.19 | 15,819 | -0.66(-2.08%) |
Aug 19, 2016 | 32.28 | 32.28 | 31.71 | 31.85 | 15,845 | -1.21(-3.65%) |
Aug 18, 2016 | 33.09 | 33.13 | 32.92 | 33.06 | 4,909 | +0.10(+0.29%) |
Aug 17, 2016 | 33.17 | 33.30 | 32.66 | 32.96 | 16,192 | -1.07(-3.15%) |
Aug 16, 2016 | 33.83 | 34.10 | 33.82 | 34.03 | 21,190 | -0.74(-2.12%) |
Aug 15, 2016 | 33.63 | 34.77 | 33.42 | 34.77 | 91,133 | +2.35(+7.24%) |
Aug 12, 2016 | 32.42 | 32.44 | 32.20 | 32.42 | 17,399 | +0.84(+2.67%) |
Aug 11, 2016 | 31.28 | 31.62 | 31.26 | 31.58 | 13,298 | +0.43(+1.38%) |
Aug 10, 2016 | 31.27 | 31.27 | 31.04 | 31.15 | 16,628 | -0.69(-2.17%) |
Aug 09, 2016 | 31.83 | 31.88 | 31.62 | 31.84 | 6,233 | +0.30(+0.94%) |
Aug 08, 2016 | 31.46 | 31.71 | 31.46 | 31.54 | 10,395 | -0.11(-0.33%) |
Aug 05, 2016 | 31.48 | 31.66 | 31.44 | 31.65 | 5,912 | +0.27(+0.85%) |
Aug 04, 2016 | 31.22 | 31.38 | 31.22 | 31.38 | 4,248 | +0.25(+0.80%) |
Aug 03, 2016 | 31.00 | 31.16 | 31.00 | 31.13 | 10,872 | -0.09(-0.28%) |
Aug 02, 2016 | 31.38 | 31.40 | 30.91 | 31.22 | 23,238 | -0.13(-0.43%) |