Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.12 | 28.52 | 27.89 | 28.40 | 257,359 | +0.28(+0.98%) |
Oct 28, 2016 | 28.12 | 28.36 | 27.89 | 28.12 | 148,040 | -0.04(-0.14%) |
Oct 27, 2016 | 28.68 | 28.68 | 28.12 | 28.16 | 211,928 | -0.32(-1.11%) |
Oct 26, 2016 | 28.87 | 29.07 | 28.40 | 28.48 | 225,891 | -0.43(-1.50%) |
Oct 25, 2016 | 29.19 | 29.19 | 28.76 | 28.91 | 68,016 | -0.36(-1.21%) |
Oct 24, 2016 | 28.83 | 29.27 | 28.81 | 29.27 | 121,101 | +0.63(+2.21%) |
Oct 21, 2016 | 28.60 | 28.72 | 28.52 | 28.64 | 182,933 | -0.28(-0.96%) |
Oct 20, 2016 | 29.43 | 29.47 | 28.87 | 28.91 | 113,675 | -0.55(-1.88%) |
Oct 19, 2016 | 29.70 | 29.70 | 29.35 | 29.47 | 139,350 | -0.16(-0.53%) |
Oct 18, 2016 | 29.90 | 30.02 | 29.47 | 29.62 | 110,530 | +0.04(+0.13%) |
Oct 17, 2016 | 29.78 | 29.82 | 29.53 | 29.58 | 80,609 | -0.08(-0.27%) |
Oct 14, 2016 | 29.73 | 29.86 | 29.57 | 29.66 | 115,269 | +0.26(+0.89%) |
Oct 13, 2016 | 29.44 | 29.59 | 29.32 | 29.40 | 185,726 | -0.21(-0.72%) |
Oct 12, 2016 | 29.73 | 29.88 | 29.61 | 29.62 | 217,172 | -0.05(-0.16%) |
Oct 11, 2016 | 29.85 | 29.92 | 29.39 | 29.66 | 182,862 | -0.28(-0.92%) |
Oct 10, 2016 | 29.84 | 29.96 | 29.73 | 29.94 | 113,968 | +0.22(+0.74%) |
Oct 07, 2016 | 29.77 | 29.96 | 29.62 | 29.72 | 174,608 | -0.04(-0.13%) |
Oct 06, 2016 | 29.55 | 29.80 | 29.44 | 29.76 | 273,299 | +0.20(+0.67%) |
Oct 05, 2016 | 29.06 | 29.66 | 28.90 | 29.56 | 251,099 | +0.70(+2.41%) |
Oct 04, 2016 | 28.83 | 28.97 | 28.57 | 28.87 | 133,936 | +0.07(+0.25%) |
Oct 03, 2016 | 28.87 | 28.87 | 28.57 | 28.79 | 156,831 | -0.16(-0.55%) |
Sep 30, 2016 | 29.01 | 29.16 | 28.75 | 28.95 | 241,882 | +0.07(+0.25%) |
Sep 29, 2016 | 29.18 | 29.37 | 28.73 | 28.88 | 268,061 | -0.45(-1.54%) |
Sep 28, 2016 | 28.81 | 29.33 | 28.79 | 29.33 | 297,227 | +0.66(+2.31%) |
Sep 27, 2016 | 28.28 | 28.86 | 28.28 | 28.67 | 204,626 | +0.31(+1.09%) |
Sep 26, 2016 | 28.90 | 28.97 | 28.36 | 28.36 | 193,769 | -0.64(-2.21%) |
Sep 23, 2016 | 29.32 | 29.50 | 28.98 | 29.00 | 285,738 | -0.51(-1.74%) |
Sep 22, 2016 | 29.29 | 29.52 | 29.04 | 29.51 | 288,780 | +0.49(+1.69%) |
Sep 21, 2016 | 28.73 | 29.05 | 28.56 | 29.02 | 342,936 | +0.55(+1.94%) |
Sep 20, 2016 | 28.39 | 28.50 | 28.23 | 28.47 | 225,877 | +0.28(+0.98%) |
Sep 19, 2016 | 27.91 | 28.20 | 27.78 | 28.19 | 151,863 | +0.42(+1.51%) |
Sep 16, 2016 | 27.78 | 27.81 | 27.52 | 27.78 | 406,259 | -0.05(-0.17%) |
Sep 15, 2016 | 27.25 | 27.83 | 27.15 | 27.82 | 236,552 | +0.66(+2.44%) |
Sep 14, 2016 | 27.57 | 27.57 | 27.13 | 27.16 | 227,157 | -0.28(-1.01%) |
Sep 13, 2016 | 27.63 | 27.73 | 27.43 | 27.44 | 186,281 | -0.38(-1.35%) |
Sep 12, 2016 | 27.50 | 27.86 | 27.46 | 27.81 | 232,059 | +0.09(+0.34%) |
Sep 09, 2016 | 28.16 | 28.16 | 27.72 | 27.72 | 161,084 | -0.52(-1.83%) |
Sep 08, 2016 | 28.55 | 28.75 | 28.22 | 28.23 | 158,144 | -0.34(-1.18%) |
Sep 07, 2016 | 29.80 | 29.80 | 28.20 | 28.57 | 619,919 | +0.11(+0.39%) |
Sep 06, 2016 | 28.56 | 28.56 | 28.29 | 28.46 | 143,692 | -0.02(-0.08%) |
Sep 02, 2016 | 28.42 | 28.49 | 28.49 | 28.49 | 245,766 | +0.20(+0.69%) |
Sep 01, 2016 | 28.72 | 28.80 | 28.18 | 28.29 | 205,510 | -0.37(-1.29%) |
Aug 31, 2016 | 28.71 | 28.78 | 28.45 | 28.66 | 139,148 | +0.01(+0.03%) |
Aug 30, 2016 | 28.32 | 28.65 | 28.31 | 28.65 | 94,291 | +0.27(+0.94%) |
Aug 29, 2016 | 28.14 | 28.45 | 28.14 | 28.38 | 105,735 | +0.16(+0.58%) |
Aug 26, 2016 | 28.38 | 28.55 | 28.05 | 28.22 | 107,249 | -0.22(-0.77%) |
Aug 25, 2016 | 28.06 | 28.47 | 27.94 | 28.44 | 178,785 | +0.38(+1.37%) |
Aug 24, 2016 | 27.82 | 28.08 | 27.82 | 28.05 | 109,945 | +0.13(+0.48%) |
Aug 23, 2016 | 27.87 | 28.02 | 27.78 | 27.92 | 101,317 | +0.08(+0.28%) |
Aug 22, 2016 | 27.82 | 27.90 | 27.64 | 27.84 | 73,428 | -0.01(-0.03%) |
Aug 19, 2016 | 27.75 | 27.92 | 27.51 | 27.85 | 173,881 | +0.12(+0.42%) |
Aug 18, 2016 | 27.74 | 27.86 | 27.62 | 27.73 | 89,992 | +0.12(+0.43%) |
Aug 17, 2016 | 27.78 | 27.87 | 27.55 | 27.62 | 122,105 | -0.22(-0.79%) |
Aug 16, 2016 | 28.02 | 28.16 | 27.77 | 27.83 | 147,741 | -0.20(-0.70%) |
Aug 15, 2016 | 27.80 | 28.12 | 27.74 | 28.03 | 207,873 | +0.34(+1.22%) |
Aug 12, 2016 | 27.60 | 27.76 | 27.42 | 27.69 | 123,593 | +0.02(+0.06%) |
Aug 11, 2016 | 27.71 | 27.75 | 27.56 | 27.68 | 116,712 | -0.02(-0.08%) |
Aug 10, 2016 | 27.81 | 27.81 | 27.47 | 27.70 | 114,720 | -0.06(-0.23%) |
Aug 09, 2016 | 27.78 | 27.87 | 27.69 | 27.76 | 92,782 | -0.02(-0.08%) |
Aug 08, 2016 | 27.81 | 27.81 | 27.68 | 27.79 | 149,471 | +0.09(+0.31%) |
Aug 05, 2016 | 27.33 | 27.71 | 27.12 | 27.70 | 245,717 | +0.61(+2.26%) |
Aug 04, 2016 | 27.36 | 27.36 | 27.06 | 27.09 | 160,730 | -0.21(-0.78%) |
Aug 03, 2016 | 27.08 | 27.31 | 27.04 | 27.30 | 194,914 | +0.29(+1.07%) |
Aug 02, 2016 | 26.89 | 27.05 | 26.78 | 27.01 | 235,179 | +0.17(+0.64%) |