Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.52 | 29.52 | 29.17 | 29.19 | 618,859 | -0.19(-0.66%) |
Oct 28, 2016 | 30.06 | 30.06 | 29.30 | 29.39 | 483,339 | -0.59(-1.96%) |
Oct 27, 2016 | 30.32 | 30.33 | 29.94 | 29.97 | 461,106 | -0.07(-0.24%) |
Oct 26, 2016 | 30.29 | 30.53 | 29.90 | 30.05 | 889,905 | -0.27(-0.90%) |
Oct 25, 2016 | 30.76 | 31.46 | 30.28 | 30.32 | 822,247 | -1.03(-3.28%) |
Oct 24, 2016 | 31.00 | 31.41 | 30.99 | 31.35 | 334,164 | +0.41(+1.33%) |
Oct 21, 2016 | 30.71 | 31.02 | 30.50 | 30.94 | 211,600 | -0.08(-0.26%) |
Oct 20, 2016 | 30.99 | 31.45 | 29.42 | 31.02 | 407,360 | +0.00(+0.00%) |
Oct 19, 2016 | 30.48 | 31.13 | 30.47 | 31.02 | 504,994 | +0.57(+1.88%) |
Oct 18, 2016 | 30.50 | 30.54 | 30.13 | 30.45 | 345,155 | +0.39(+1.28%) |
Oct 17, 2016 | 30.09 | 30.26 | 29.85 | 30.06 | 480,931 | +0.00(+0.00%) |
Oct 14, 2016 | 29.98 | 30.27 | 29.65 | 30.06 | 469,049 | +0.38(+1.27%) |
Oct 13, 2016 | 30.13 | 30.13 | 29.19 | 29.68 | 704,020 | -0.64(-2.10%) |
Oct 12, 2016 | 30.80 | 31.04 | 30.22 | 30.32 | 816,881 | -0.55(-1.77%) |
Oct 11, 2016 | 31.38 | 31.41 | 30.59 | 30.87 | 679,249 | -0.47(-1.51%) |
Oct 10, 2016 | 31.71 | 31.73 | 31.26 | 31.34 | 523,279 | -0.22(-0.69%) |
Oct 07, 2016 | 31.48 | 31.62 | 31.05 | 31.56 | 1,050,021 | +0.02(+0.08%) |
Oct 06, 2016 | 31.32 | 31.72 | 31.11 | 31.53 | 697,097 | +0.34(+1.08%) |
Oct 05, 2016 | 30.51 | 31.35 | 30.02 | 31.20 | 1,850,866 | +0.71(+2.32%) |
Oct 04, 2016 | 30.73 | 30.79 | 30.34 | 30.49 | 706,131 | -0.16(-0.52%) |
Oct 03, 2016 | 30.45 | 30.78 | 30.35 | 30.65 | 663,480 | -0.09(-0.29%) |
Sep 30, 2016 | 30.28 | 30.98 | 29.79 | 30.74 | 947,716 | +0.54(+1.78%) |
Sep 29, 2016 | 31.20 | 31.20 | 30.17 | 30.20 | 750,093 | -0.89(-2.87%) |
Sep 28, 2016 | 30.98 | 31.15 | 30.62 | 31.09 | 368,069 | +0.30(+0.97%) |
Sep 27, 2016 | 30.59 | 30.95 | 30.25 | 30.79 | 818,697 | +0.11(+0.37%) |
Sep 26, 2016 | 31.13 | 31.22 | 30.66 | 30.68 | 487,478 | -0.65(-2.08%) |
Sep 23, 2016 | 31.32 | 31.65 | 31.04 | 31.33 | 581,114 | -0.09(-0.28%) |
Sep 22, 2016 | 31.24 | 31.48 | 31.01 | 31.42 | 452,394 | +0.38(+1.22%) |
Sep 21, 2016 | 31.11 | 31.30 | 30.87 | 31.04 | 737,674 | +0.08(+0.27%) |
Sep 20, 2016 | 31.13 | 31.25 | 30.93 | 30.96 | 335,132 | -0.04(-0.14%) |
Sep 19, 2016 | 31.39 | 31.44 | 30.92 | 31.00 | 429,427 | -0.06(-0.21%) |
Sep 16, 2016 | 30.82 | 31.11 | 30.70 | 31.07 | 1,072,398 | +0.05(+0.16%) |
Sep 15, 2016 | 30.91 | 31.18 | 30.77 | 31.02 | 601,212 | +0.14(+0.44%) |
Sep 14, 2016 | 30.87 | 31.27 | 30.39 | 30.88 | 677,526 | -0.08(-0.26%) |
Sep 13, 2016 | 31.07 | 31.12 | 30.58 | 30.96 | 626,474 | -0.38(-1.21%) |
Sep 12, 2016 | 31.27 | 31.40 | 30.85 | 31.34 | 868,371 | -0.10(-0.33%) |
Sep 09, 2016 | 31.80 | 32.07 | 31.20 | 31.44 | 791,759 | -0.40(-1.26%) |
Sep 08, 2016 | 31.49 | 31.89 | 31.42 | 31.85 | 991,527 | +0.33(+1.05%) |
Sep 07, 2016 | 31.17 | 31.55 | 31.14 | 31.52 | 661,739 | +0.38(+1.21%) |
Sep 06, 2016 | 31.95 | 31.95 | 31.09 | 31.14 | 732,908 | -0.70(-2.19%) |
Sep 02, 2016 | 31.70 | 31.84 | 31.84 | 31.84 | 585,320 | +0.22(+0.71%) |
Sep 01, 2016 | 31.60 | 31.72 | 31.12 | 31.61 | 997,468 | +0.12(+0.38%) |
Aug 31, 2016 | 31.23 | 31.64 | 31.12 | 31.49 | 969,112 | +0.26(+0.82%) |
Aug 30, 2016 | 30.91 | 31.23 | 30.81 | 31.23 | 724,130 | +0.37(+1.19%) |
Aug 29, 2016 | 30.56 | 30.93 | 30.56 | 30.87 | 742,008 | +0.31(+1.02%) |
Aug 26, 2016 | 30.45 | 30.60 | 30.23 | 30.55 | 879,996 | +0.25(+0.82%) |
Aug 25, 2016 | 30.23 | 30.59 | 30.19 | 30.31 | 846,670 | -0.03(-0.11%) |
Aug 24, 2016 | 30.37 | 30.50 | 30.25 | 30.34 | 531,323 | -0.01(-0.03%) |
Aug 23, 2016 | 30.47 | 30.60 | 30.23 | 30.35 | 595,340 | +0.07(+0.24%) |
Aug 22, 2016 | 30.32 | 30.55 | 30.23 | 30.27 | 728,324 | -0.08(-0.26%) |
Aug 19, 2016 | 30.36 | 30.50 | 30.26 | 30.35 | 329,993 | -0.06(-0.18%) |
Aug 18, 2016 | 29.98 | 30.47 | 29.85 | 30.41 | 1,349,820 | +0.50(+1.69%) |
Aug 17, 2016 | 29.87 | 30.01 | 29.71 | 29.91 | 665,895 | -0.06(-0.21%) |
Aug 16, 2016 | 29.70 | 29.99 | 29.52 | 29.97 | 2,103,531 | +0.22(+0.75%) |
Aug 15, 2016 | 29.54 | 29.84 | 29.54 | 29.74 | 585,090 | +0.14(+0.49%) |
Aug 12, 2016 | 29.31 | 29.63 | 29.06 | 29.60 | 1,139,895 | +0.18(+0.63%) |
Aug 11, 2016 | 29.48 | 29.78 | 29.30 | 29.42 | 1,566,503 | -0.02(-0.05%) |
Aug 10, 2016 | 29.64 | 29.65 | 29.25 | 29.43 | 831,144 | -0.25(-0.84%) |
Aug 09, 2016 | 29.67 | 29.74 | 29.43 | 29.68 | 1,079,130 | +0.10(+0.32%) |
Aug 08, 2016 | 29.14 | 29.60 | 28.98 | 29.58 | 974,928 | +0.37(+1.26%) |
Aug 05, 2016 | 28.28 | 29.22 | 28.05 | 29.22 | 1,565,974 | +1.21(+4.32%) |
Aug 04, 2016 | 27.35 | 28.02 | 27.33 | 28.01 | 1,395,364 | +0.65(+2.37%) |
Aug 03, 2016 | 27.08 | 27.41 | 27.05 | 27.36 | 1,060,508 | +0.20(+0.74%) |
Aug 02, 2016 | 26.77 | 27.23 | 26.72 | 27.16 | 933,650 | +0.29(+1.07%) |