Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.20 | 28.52 | 27.01 | 27.74 | 955,101 | -1.43(-4.90%) |
Oct 28, 2016 | 30.00 | 30.77 | 29.05 | 29.17 | 815,457 | -1.65(-5.35%) |
Oct 27, 2016 | 31.40 | 33.35 | 29.95 | 30.82 | 812,046 | -0.06(-0.19%) |
Oct 26, 2016 | 30.65 | 31.29 | 30.50 | 30.88 | 527,538 | -0.12(-0.39%) |
Oct 25, 2016 | 31.45 | 31.64 | 30.81 | 31.00 | 320,440 | -0.66(-2.08%) |
Oct 24, 2016 | 32.06 | 32.58 | 31.56 | 31.66 | 222,453 | -0.35(-1.09%) |
Oct 21, 2016 | 31.88 | 32.31 | 31.51 | 32.01 | 228,776 | -0.17(-0.53%) |
Oct 20, 2016 | 32.40 | 32.74 | 32.10 | 32.18 | 191,488 | -0.56(-1.71%) |
Oct 19, 2016 | 33.02 | 33.10 | 31.25 | 32.74 | 273,954 | -0.05(-0.15%) |
Oct 18, 2016 | 32.77 | 33.00 | 32.30 | 32.79 | 175,670 | +0.53(+1.64%) |
Oct 17, 2016 | 32.27 | 32.58 | 32.18 | 32.26 | 172,259 | -0.02(-0.06%) |
Oct 14, 2016 | 32.87 | 33.22 | 32.24 | 32.28 | 154,351 | -0.29(-0.89%) |
Oct 13, 2016 | 32.83 | 33.13 | 32.34 | 32.57 | 164,778 | -0.62(-1.87%) |
Oct 12, 2016 | 32.82 | 33.47 | 32.79 | 33.19 | 179,829 | +0.24(+0.73%) |
Oct 11, 2016 | 33.90 | 33.90 | 32.56 | 32.95 | 346,182 | -0.25(-0.75%) |
Oct 10, 2016 | 33.63 | 33.92 | 33.14 | 33.20 | 90,707 | +0.00(+0.00%) |
Oct 07, 2016 | 33.69 | 33.92 | 33.06 | 33.20 | 234,864 | -0.54(-1.60%) |
Oct 06, 2016 | 33.80 | 33.90 | 33.43 | 33.74 | 392,722 | -0.09(-0.27%) |
Oct 05, 2016 | 32.88 | 34.06 | 32.65 | 33.83 | 299,148 | +1.30(+4.00%) |
Oct 04, 2016 | 32.47 | 32.55 | 32.19 | 32.53 | 266,166 | +0.04(+0.12%) |
Oct 03, 2016 | 32.74 | 32.81 | 32.42 | 32.49 | 260,912 | -0.34(-1.04%) |
Sep 30, 2016 | 32.40 | 33.01 | 32.10 | 32.83 | 271,219 | +0.74(+2.31%) |
Sep 29, 2016 | 32.30 | 33.06 | 31.79 | 32.09 | 366,799 | -0.19(-0.59%) |
Sep 28, 2016 | 30.13 | 32.33 | 30.09 | 32.28 | 587,477 | +2.22(+7.39%) |
Sep 27, 2016 | 30.69 | 30.94 | 29.62 | 30.06 | 469,413 | -0.93(-3.00%) |
Sep 26, 2016 | 31.01 | 31.49 | 30.77 | 30.99 | 423,663 | -0.06(-0.19%) |
Sep 23, 2016 | 32.13 | 32.33 | 30.92 | 31.05 | 220,933 | -1.22(-3.78%) |
Sep 22, 2016 | 31.88 | 32.46 | 31.62 | 32.27 | 306,000 | +0.79(+2.51%) |
Sep 21, 2016 | 30.63 | 31.51 | 30.63 | 31.48 | 264,143 | +1.09(+3.59%) |
Sep 20, 2016 | 30.51 | 30.80 | 30.19 | 30.39 | 150,965 | -0.10(-0.33%) |
Sep 19, 2016 | 30.45 | 31.12 | 30.18 | 30.49 | 160,408 | +0.38(+1.26%) |
Sep 16, 2016 | 30.16 | 30.83 | 29.79 | 30.11 | 333,910 | -0.30(-0.99%) |
Sep 15, 2016 | 29.92 | 30.63 | 29.12 | 30.41 | 168,546 | +0.54(+1.81%) |
Sep 14, 2016 | 30.02 | 30.23 | 29.02 | 29.87 | 218,712 | -0.20(-0.67%) |
Sep 13, 2016 | 30.76 | 30.99 | 29.80 | 30.07 | 252,426 | -1.09(-3.50%) |
Sep 12, 2016 | 30.12 | 31.16 | 29.10 | 31.16 | 598,557 | +0.88(+2.91%) |
Sep 09, 2016 | 30.99 | 31.05 | 30.25 | 30.28 | 370,955 | -1.11(-3.54%) |
Sep 08, 2016 | 31.41 | 31.43 | 31.18 | 31.39 | 221,220 | +0.01(+0.03%) |
Sep 07, 2016 | 31.04 | 31.56 | 30.99 | 31.38 | 314,745 | +0.22(+0.71%) |
Sep 06, 2016 | 31.34 | 31.55 | 30.97 | 31.16 | 208,810 | -0.06(-0.19%) |
Sep 02, 2016 | 30.88 | 31.22 | 31.22 | 31.22 | 240,600 | +0.66(+2.16%) |
Sep 01, 2016 | 30.08 | 30.58 | 29.89 | 30.56 | 335,529 | +0.44(+1.46%) |
Aug 31, 2016 | 30.78 | 30.78 | 29.97 | 30.12 | 270,218 | -0.79(-2.56%) |
Aug 30, 2016 | 30.97 | 31.18 | 30.69 | 30.91 | 176,085 | +0.02(+0.06%) |
Aug 29, 2016 | 30.76 | 31.06 | 30.67 | 30.89 | 266,510 | +0.12(+0.39%) |
Aug 26, 2016 | 30.43 | 31.18 | 30.35 | 30.77 | 287,040 | +0.43(+1.42%) |
Aug 25, 2016 | 30.69 | 30.77 | 30.00 | 30.34 | 429,100 | -0.42(-1.37%) |
Aug 24, 2016 | 31.24 | 31.26 | 30.65 | 30.76 | 346,515 | -0.68(-2.16%) |
Aug 23, 2016 | 31.45 | 31.79 | 31.38 | 31.44 | 185,320 | +0.16(+0.51%) |
Aug 22, 2016 | 31.21 | 31.32 | 31.02 | 31.28 | 253,652 | -0.13(-0.41%) |
Aug 19, 2016 | 31.39 | 31.50 | 31.13 | 31.41 | 211,390 | +0.19(+0.61%) |
Aug 18, 2016 | 30.74 | 31.33 | 30.74 | 31.22 | 227,504 | +0.60(+1.96%) |
Aug 17, 2016 | 30.40 | 30.87 | 30.24 | 30.62 | 210,241 | +0.22(+0.72%) |
Aug 16, 2016 | 29.95 | 30.72 | 29.86 | 30.40 | 329,689 | +0.41(+1.37%) |
Aug 15, 2016 | 29.11 | 30.19 | 29.11 | 29.99 | 337,461 | +0.98(+3.38%) |
Aug 12, 2016 | 29.19 | 29.19 | 28.77 | 29.01 | 340,192 | -0.09(-0.31%) |
Aug 11, 2016 | 28.90 | 29.81 | 28.74 | 29.10 | 288,832 | +0.44(+1.54%) |
Aug 10, 2016 | 29.12 | 29.38 | 28.42 | 28.66 | 246,680 | -0.30(-1.04%) |
Aug 09, 2016 | 29.25 | 29.43 | 28.78 | 28.96 | 266,062 | -0.32(-1.09%) |
Aug 08, 2016 | 29.29 | 29.71 | 29.28 | 29.28 | 184,951 | +0.18(+0.62%) |
Aug 05, 2016 | 28.98 | 29.49 | 28.76 | 29.10 | 267,609 | +0.30(+1.04%) |
Aug 04, 2016 | 28.09 | 28.88 | 27.97 | 28.80 | 407,395 | -0.23(-0.79%) |
Aug 03, 2016 | 28.96 | 29.18 | 28.50 | 29.03 | 340,378 | +0.11(+0.36%) |
Aug 02, 2016 | 29.35 | 29.54 | 28.80 | 28.93 | 447,235 | -0.31(-1.08%) |