Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.54 | 29.54 | 29.18 | 29.21 | 618,541 | -0.19(-0.66%) |
Oct 28, 2016 | 30.08 | 30.08 | 29.31 | 29.40 | 483,090 | -0.59(-1.96%) |
Oct 27, 2016 | 30.33 | 30.35 | 29.96 | 29.99 | 460,868 | -0.07(-0.24%) |
Oct 26, 2016 | 30.31 | 30.54 | 29.92 | 30.06 | 889,447 | -0.27(-0.90%) |
Oct 25, 2016 | 30.78 | 31.48 | 30.29 | 30.33 | 821,824 | -1.03(-3.28%) |
Oct 24, 2016 | 31.02 | 31.43 | 31.01 | 31.36 | 333,992 | +0.41(+1.33%) |
Oct 21, 2016 | 30.73 | 31.03 | 30.51 | 30.95 | 211,491 | -0.08(-0.26%) |
Oct 20, 2016 | 31.01 | 31.47 | 29.44 | 31.03 | 407,151 | +0.00(+0.00%) |
Oct 19, 2016 | 30.50 | 31.15 | 30.49 | 31.03 | 504,734 | +0.57(+1.88%) |
Oct 18, 2016 | 30.51 | 30.55 | 30.15 | 30.46 | 344,977 | +0.39(+1.28%) |
Oct 17, 2016 | 30.10 | 30.28 | 29.87 | 30.08 | 480,684 | +0.00(+0.00%) |
Oct 14, 2016 | 30.00 | 30.29 | 29.67 | 30.08 | 468,807 | +0.38(+1.27%) |
Oct 13, 2016 | 30.15 | 30.15 | 29.21 | 29.70 | 703,658 | -0.64(-2.10%) |
Oct 12, 2016 | 30.82 | 31.06 | 30.24 | 30.33 | 816,461 | -0.55(-1.77%) |
Oct 11, 2016 | 31.40 | 31.43 | 30.61 | 30.88 | 678,900 | -0.47(-1.51%) |
Oct 10, 2016 | 31.73 | 31.74 | 31.28 | 31.36 | 523,010 | -0.22(-0.69%) |
Oct 07, 2016 | 31.49 | 31.64 | 31.07 | 31.57 | 1,049,481 | +0.02(+0.08%) |
Oct 06, 2016 | 31.33 | 31.73 | 31.12 | 31.55 | 696,738 | +0.34(+1.08%) |
Oct 05, 2016 | 30.53 | 31.36 | 30.04 | 31.21 | 1,849,914 | +0.71(+2.32%) |
Oct 04, 2016 | 30.74 | 30.81 | 30.36 | 30.50 | 705,767 | -0.16(-0.53%) |
Oct 03, 2016 | 30.46 | 30.79 | 30.37 | 30.66 | 663,138 | -0.09(-0.29%) |
Sep 30, 2016 | 30.29 | 30.99 | 29.80 | 30.75 | 947,229 | +0.54(+1.78%) |
Sep 29, 2016 | 31.21 | 31.21 | 30.19 | 30.21 | 749,708 | -0.89(-2.87%) |
Sep 28, 2016 | 30.99 | 31.17 | 30.64 | 31.11 | 367,880 | +0.30(+0.97%) |
Sep 27, 2016 | 30.61 | 30.96 | 30.26 | 30.81 | 818,276 | +0.11(+0.37%) |
Sep 26, 2016 | 31.15 | 31.24 | 30.68 | 30.70 | 487,227 | -0.65(-2.08%) |
Sep 23, 2016 | 31.34 | 31.66 | 31.06 | 31.35 | 580,815 | -0.09(-0.28%) |
Sep 22, 2016 | 31.26 | 31.50 | 31.03 | 31.44 | 452,161 | +0.38(+1.22%) |
Sep 21, 2016 | 31.13 | 31.32 | 30.89 | 31.06 | 737,294 | +0.08(+0.27%) |
Sep 20, 2016 | 31.15 | 31.27 | 30.95 | 30.97 | 334,960 | -0.04(-0.14%) |
Sep 19, 2016 | 31.40 | 31.46 | 30.94 | 31.02 | 429,206 | -0.06(-0.21%) |
Sep 16, 2016 | 30.83 | 31.13 | 30.72 | 31.08 | 1,071,846 | +0.05(+0.16%) |
Sep 15, 2016 | 30.92 | 31.20 | 30.78 | 31.03 | 600,903 | +0.14(+0.44%) |
Sep 14, 2016 | 30.88 | 31.28 | 30.41 | 30.90 | 677,177 | -0.08(-0.26%) |
Sep 13, 2016 | 31.08 | 31.14 | 30.59 | 30.98 | 626,152 | -0.38(-1.21%) |
Sep 12, 2016 | 31.28 | 31.42 | 30.87 | 31.36 | 867,924 | -0.10(-0.33%) |
Sep 09, 2016 | 31.81 | 32.09 | 31.21 | 31.46 | 791,352 | -0.40(-1.26%) |
Sep 08, 2016 | 31.51 | 31.90 | 31.44 | 31.86 | 991,017 | +0.33(+1.05%) |
Sep 07, 2016 | 31.19 | 31.57 | 31.15 | 31.53 | 661,398 | +0.38(+1.21%) |
Sep 06, 2016 | 31.96 | 31.96 | 31.11 | 31.15 | 732,531 | -0.70(-2.19%) |
Sep 02, 2016 | 31.72 | 31.85 | 31.85 | 31.85 | 585,019 | +0.22(+0.71%) |
Sep 01, 2016 | 31.61 | 31.74 | 31.14 | 31.63 | 996,955 | +0.12(+0.38%) |
Aug 31, 2016 | 31.24 | 31.66 | 31.14 | 31.51 | 968,614 | +0.26(+0.82%) |
Aug 30, 2016 | 30.93 | 31.25 | 30.83 | 31.25 | 723,758 | +0.37(+1.19%) |
Aug 29, 2016 | 30.58 | 30.94 | 30.58 | 30.88 | 741,626 | +0.31(+1.02%) |
Aug 26, 2016 | 30.47 | 30.62 | 30.25 | 30.57 | 879,543 | +0.25(+0.82%) |
Aug 25, 2016 | 30.24 | 30.60 | 30.20 | 30.32 | 846,235 | -0.03(-0.11%) |
Aug 24, 2016 | 30.39 | 30.51 | 30.27 | 30.35 | 531,049 | -0.01(-0.03%) |
Aug 23, 2016 | 30.48 | 30.62 | 30.25 | 30.36 | 595,034 | +0.07(+0.24%) |
Aug 22, 2016 | 30.34 | 30.57 | 30.24 | 30.29 | 727,950 | -0.08(-0.26%) |
Aug 19, 2016 | 30.38 | 30.51 | 30.27 | 30.37 | 329,824 | -0.06(-0.18%) |
Aug 18, 2016 | 29.99 | 30.48 | 29.86 | 30.43 | 1,349,126 | +0.50(+1.69%) |
Aug 17, 2016 | 29.89 | 30.02 | 29.73 | 29.92 | 665,553 | -0.06(-0.21%) |
Aug 16, 2016 | 29.71 | 30.00 | 29.53 | 29.98 | 2,102,449 | +0.22(+0.75%) |
Aug 15, 2016 | 29.55 | 29.86 | 29.55 | 29.76 | 584,789 | +0.14(+0.49%) |
Aug 12, 2016 | 29.33 | 29.65 | 29.07 | 29.62 | 1,139,309 | +0.18(+0.63%) |
Aug 11, 2016 | 29.50 | 29.80 | 29.32 | 29.43 | 1,565,698 | -0.02(-0.05%) |
Aug 10, 2016 | 29.66 | 29.66 | 29.26 | 29.45 | 830,717 | -0.25(-0.84%) |
Aug 09, 2016 | 29.69 | 29.76 | 29.45 | 29.70 | 1,078,575 | +0.10(+0.33%) |
Aug 08, 2016 | 29.15 | 29.62 | 28.99 | 29.60 | 974,426 | +0.37(+1.26%) |
Aug 05, 2016 | 28.29 | 29.23 | 28.06 | 29.23 | 1,565,169 | +1.21(+4.32%) |
Aug 04, 2016 | 27.36 | 28.04 | 27.34 | 28.02 | 1,394,646 | +0.65(+2.37%) |
Aug 03, 2016 | 27.09 | 27.42 | 27.07 | 27.37 | 1,059,962 | +0.20(+0.74%) |
Aug 02, 2016 | 26.79 | 27.24 | 26.73 | 27.17 | 933,169 | +0.29(+1.07%) |