Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.45 | 29.45 | 28.91 | 29.18 | 210,162 | -0.11(-0.38%) |
Oct 28, 2016 | 28.92 | 29.41 | 28.81 | 29.29 | 86,609 | +0.40(+1.38%) |
Oct 27, 2016 | 29.53 | 29.53 | 28.72 | 28.89 | 79,207 | -0.43(-1.47%) |
Oct 26, 2016 | 29.20 | 29.74 | 29.20 | 29.32 | 68,841 | -0.02(-0.07%) |
Oct 25, 2016 | 29.80 | 29.80 | 28.64 | 29.34 | 275,089 | -0.42(-1.41%) |
Oct 24, 2016 | 29.75 | 30.02 | 29.60 | 29.76 | 152,303 | +0.14(+0.47%) |
Oct 21, 2016 | 29.52 | 29.72 | 29.09 | 29.62 | 85,130 | +0.03(+0.10%) |
Oct 20, 2016 | 29.87 | 29.92 | 29.46 | 29.59 | 65,252 | -0.36(-1.20%) |
Oct 19, 2016 | 29.87 | 29.98 | 29.65 | 29.95 | 87,610 | +0.14(+0.47%) |
Oct 18, 2016 | 30.00 | 30.00 | 29.54 | 29.81 | 194,874 | +0.20(+0.68%) |
Oct 17, 2016 | 29.67 | 29.75 | 29.47 | 29.61 | 109,859 | -0.11(-0.37%) |
Oct 14, 2016 | 29.31 | 29.88 | 29.31 | 29.72 | 221,750 | +0.52(+1.78%) |
Oct 13, 2016 | 28.78 | 29.28 | 28.59 | 29.20 | 114,907 | +0.10(+0.34%) |
Oct 12, 2016 | 28.97 | 29.36 | 28.61 | 29.10 | 95,247 | +0.24(+0.83%) |
Oct 11, 2016 | 29.40 | 29.47 | 28.77 | 28.86 | 120,334 | -0.63(-2.14%) |
Oct 10, 2016 | 29.60 | 29.78 | 29.34 | 29.49 | 166,918 | -0.02(-0.07%) |
Oct 07, 2016 | 29.17 | 29.62 | 28.93 | 29.51 | 311,522 | +0.27(+0.92%) |
Oct 06, 2016 | 29.24 | 29.33 | 28.37 | 29.24 | 213,779 | +0.00(+0.00%) |
Oct 05, 2016 | 29.23 | 29.47 | 29.01 | 29.24 | 212,105 | +0.01(+0.03%) |
Oct 04, 2016 | 29.17 | 29.48 | 28.86 | 29.23 | 196,366 | +0.05(+0.17%) |
Oct 03, 2016 | 29.41 | 29.50 | 28.60 | 29.18 | 233,722 | +0.32(+1.11%) |
Sep 30, 2016 | 28.35 | 28.98 | 28.21 | 28.86 | 198,161 | +0.59(+2.09%) |
Sep 29, 2016 | 28.28 | 28.47 | 28.01 | 28.27 | 226,841 | -0.01(-0.04%) |
Sep 28, 2016 | 28.10 | 28.76 | 27.90 | 28.28 | 450,547 | +0.27(+0.96%) |
Sep 27, 2016 | 27.24 | 28.11 | 27.24 | 28.01 | 236,715 | +0.88(+3.24%) |
Sep 26, 2016 | 26.90 | 27.34 | 26.77 | 27.13 | 152,238 | +0.18(+0.67%) |
Sep 23, 2016 | 26.92 | 27.19 | 26.83 | 26.95 | 131,870 | +0.03(+0.11%) |
Sep 22, 2016 | 27.07 | 27.35 | 26.65 | 26.92 | 323,294 | +0.11(+0.41%) |
Sep 21, 2016 | 26.15 | 26.89 | 26.15 | 26.81 | 114,122 | +0.79(+3.04%) |
Sep 20, 2016 | 26.00 | 26.20 | 25.71 | 26.02 | 138,653 | +0.21(+0.81%) |
Sep 19, 2016 | 25.36 | 25.98 | 25.03 | 25.81 | 275,924 | +0.54(+2.14%) |
Sep 16, 2016 | 25.43 | 25.43 | 25.01 | 25.27 | 440,849 | -0.15(-0.59%) |
Sep 15, 2016 | 25.44 | 25.83 | 25.17 | 25.42 | 214,844 | -0.14(-0.55%) |
Sep 14, 2016 | 24.79 | 25.98 | 24.79 | 25.56 | 295,698 | +0.84(+3.40%) |
Sep 13, 2016 | 24.73 | 25.25 | 24.52 | 24.72 | 463,066 | -0.48(-1.90%) |
Sep 12, 2016 | 24.71 | 25.47 | 24.55 | 25.20 | 284,887 | +0.21(+0.84%) |
Sep 09, 2016 | 25.78 | 25.98 | 24.90 | 24.99 | 294,693 | -1.12(-4.29%) |
Sep 08, 2016 | 27.02 | 27.31 | 25.78 | 26.11 | 347,089 | -1.06(-3.90%) |
Sep 07, 2016 | 27.30 | 27.72 | 26.83 | 27.17 | 216,034 | -0.22(-0.80%) |
Sep 06, 2016 | 28.00 | 28.25 | 27.34 | 27.39 | 280,268 | -0.61(-2.18%) |
Sep 02, 2016 | 28.02 | 28.00 | 28.00 | 28.00 | 235,200 | +0.12(+0.43%) |
Sep 01, 2016 | 27.40 | 28.05 | 27.35 | 27.88 | 211,702 | +0.45(+1.64%) |
Aug 31, 2016 | 27.76 | 28.05 | 26.81 | 27.43 | 254,924 | -0.48(-1.72%) |
Aug 30, 2016 | 27.55 | 28.24 | 27.53 | 27.91 | 380,757 | +0.27(+0.98%) |
Aug 29, 2016 | 28.29 | 28.43 | 27.46 | 27.64 | 332,274 | -0.67(-2.37%) |
Aug 26, 2016 | 28.36 | 28.50 | 28.17 | 28.31 | 153,884 | +0.04(+0.14%) |
Aug 25, 2016 | 28.23 | 28.42 | 27.94 | 28.27 | 233,872 | -0.08(-0.28%) |
Aug 24, 2016 | 28.32 | 28.50 | 28.20 | 28.35 | 519,632 | +0.10(+0.35%) |
Aug 23, 2016 | 28.16 | 28.44 | 28.02 | 28.25 | 273,541 | +0.23(+0.82%) |
Aug 22, 2016 | 28.06 | 28.41 | 27.56 | 28.02 | 321,931 | +0.01(+0.04%) |
Aug 19, 2016 | 27.90 | 28.60 | 27.74 | 28.01 | 459,922 | -0.13(-0.46%) |
Aug 18, 2016 | 29.51 | 29.51 | 27.24 | 28.14 | 935,994 | -1.77(-5.92%) |
Aug 17, 2016 | 30.55 | 30.72 | 29.59 | 29.91 | 490,876 | -0.05(-0.17%) |
Aug 16, 2016 | 31.35 | 31.75 | 28.73 | 29.96 | 1,402,147 | -2.97(-9.02%) |
Aug 15, 2016 | 31.40 | 33.13 | 31.27 | 32.93 | 948,702 | +2.10(+6.81%) |
Aug 12, 2016 | 31.37 | 31.91 | 30.19 | 30.83 | 499,435 | +0.07(+0.23%) |
Aug 11, 2016 | 30.01 | 30.86 | 29.88 | 30.76 | 306,016 | +0.80(+2.67%) |
Aug 10, 2016 | 29.76 | 30.16 | 29.76 | 29.96 | 272,563 | +0.32(+1.08%) |
Aug 09, 2016 | 29.50 | 29.83 | 29.38 | 29.64 | 271,453 | +0.20(+0.68%) |
Aug 08, 2016 | 29.52 | 29.75 | 29.28 | 29.44 | 103,618 | +0.04(+0.14%) |
Aug 05, 2016 | 29.50 | 29.92 | 29.25 | 29.40 | 150,409 | +0.03(+0.10%) |
Aug 04, 2016 | 28.55 | 29.48 | 28.12 | 29.37 | 146,500 | +0.90(+3.16%) |
Aug 03, 2016 | 28.45 | 28.58 | 28.00 | 28.47 | 134,329 | -0.03(-0.11%) |
Aug 02, 2016 | 28.92 | 28.92 | 28.48 | 28.50 | 76,919 | -0.39(-1.35%) |