Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.57 | 27.72 | 27.42 | 27.63 | 4,759,371 | +0.14(+0.52%) |
Oct 28, 2016 | 27.32 | 27.82 | 27.29 | 27.48 | 5,671,774 | +0.20(+0.72%) |
Oct 27, 2016 | 27.42 | 27.73 | 27.06 | 27.29 | 7,484,360 | -0.09(-0.33%) |
Oct 26, 2016 | 27.05 | 27.59 | 27.04 | 27.38 | 7,999,951 | +0.20(+0.72%) |
Oct 25, 2016 | 28.96 | 28.98 | 26.88 | 27.18 | 16,333,200 | -2.84(-9.48%) |
Oct 24, 2016 | 29.80 | 30.27 | 29.71 | 30.02 | 4,759,250 | +0.42(+1.42%) |
Oct 21, 2016 | 29.44 | 29.70 | 29.22 | 29.60 | 3,383,115 | -0.09(-0.30%) |
Oct 20, 2016 | 29.36 | 29.76 | 29.26 | 29.69 | 3,483,843 | +0.22(+0.76%) |
Oct 19, 2016 | 30.01 | 30.05 | 29.31 | 29.47 | 5,396,559 | -0.47(-1.58%) |
Oct 18, 2016 | 30.61 | 30.61 | 29.92 | 29.94 | 3,920,443 | -0.30(-0.98%) |
Oct 17, 2016 | 30.04 | 30.41 | 30.01 | 30.24 | 2,783,282 | +0.25(+0.84%) |
Oct 14, 2016 | 30.15 | 30.47 | 29.99 | 29.99 | 2,268,804 | +0.14(+0.48%) |
Oct 13, 2016 | 29.85 | 29.93 | 29.44 | 29.85 | 2,600,761 | -0.18(-0.60%) |
Oct 12, 2016 | 29.78 | 30.21 | 29.63 | 30.02 | 2,864,069 | +0.38(+1.30%) |
Oct 11, 2016 | 30.53 | 30.75 | 29.54 | 29.64 | 3,275,448 | -0.58(-1.92%) |
Oct 10, 2016 | 30.22 | 30.37 | 30.01 | 30.22 | 3,771,779 | +0.33(+1.10%) |
Oct 07, 2016 | 31.04 | 31.09 | 29.88 | 29.89 | 9,566,687 | -1.27(-4.07%) |
Oct 06, 2016 | 30.48 | 31.28 | 30.44 | 31.16 | 3,126,753 | +0.62(+2.02%) |
Oct 05, 2016 | 30.38 | 30.74 | 30.35 | 30.54 | 3,729,275 | +0.34(+1.12%) |
Oct 04, 2016 | 30.28 | 30.63 | 30.10 | 30.20 | 3,580,078 | -0.09(-0.29%) |
Oct 03, 2016 | 30.44 | 30.68 | 30.04 | 30.29 | 3,231,472 | -0.31(-1.02%) |
Sep 30, 2016 | 30.73 | 30.77 | 30.29 | 30.60 | 6,203,010 | +0.08(+0.26%) |
Sep 29, 2016 | 30.83 | 31.07 | 30.42 | 30.52 | 3,335,610 | -0.29(-0.96%) |
Sep 28, 2016 | 31.06 | 31.19 | 30.67 | 30.82 | 4,668,780 | -0.24(-0.78%) |
Sep 27, 2016 | 30.49 | 31.10 | 30.41 | 31.06 | 5,362,873 | +0.44(+1.43%) |
Sep 26, 2016 | 30.41 | 30.92 | 30.34 | 30.62 | 3,412,938 | +0.05(+0.18%) |
Sep 23, 2016 | 30.67 | 30.83 | 30.44 | 30.57 | 3,763,080 | -0.05(-0.17%) |
Sep 22, 2016 | 30.07 | 30.64 | 30.07 | 30.62 | 6,623,268 | +0.84(+2.82%) |
Sep 21, 2016 | 29.47 | 29.82 | 29.16 | 29.78 | 4,994,488 | +0.48(+1.64%) |
Sep 20, 2016 | 29.58 | 29.58 | 29.09 | 29.30 | 4,877,452 | -0.07(-0.24%) |
Sep 19, 2016 | 29.52 | 29.75 | 29.29 | 29.37 | 3,582,784 | +0.03(+0.09%) |
Sep 16, 2016 | 29.76 | 29.77 | 29.33 | 29.35 | 5,946,920 | -0.62(-2.08%) |
Sep 15, 2016 | 29.67 | 30.04 | 29.61 | 29.97 | 3,314,991 | +0.32(+1.08%) |
Sep 14, 2016 | 29.51 | 29.91 | 29.47 | 29.65 | 5,257,791 | +0.19(+0.64%) |
Sep 13, 2016 | 29.73 | 29.84 | 29.34 | 29.46 | 5,934,293 | -0.59(-1.96%) |
Sep 12, 2016 | 29.47 | 30.23 | 29.34 | 30.05 | 5,950,498 | +0.38(+1.29%) |
Sep 09, 2016 | 31.09 | 31.10 | 29.49 | 29.67 | 6,985,881 | -1.69(-5.38%) |
Sep 08, 2016 | 31.37 | 31.43 | 31.17 | 31.35 | 2,628,222 | -0.12(-0.37%) |
Sep 07, 2016 | 31.43 | 31.59 | 31.28 | 31.47 | 2,744,579 | -0.03(-0.08%) |
Sep 06, 2016 | 31.79 | 31.84 | 31.34 | 31.49 | 2,485,443 | -0.13(-0.42%) |
Sep 02, 2016 | 31.82 | 31.63 | 31.63 | 31.63 | 2,368,960 | -0.06(-0.20%) |
Sep 01, 2016 | 31.66 | 31.95 | 31.41 | 31.69 | 4,806,771 | +0.04(+0.14%) |
Aug 31, 2016 | 31.45 | 31.79 | 31.32 | 31.65 | 4,316,791 | +0.06(+0.20%) |
Aug 30, 2016 | 31.66 | 31.74 | 31.45 | 31.58 | 3,020,804 | -0.04(-0.14%) |
Aug 29, 2016 | 31.51 | 31.80 | 31.51 | 31.63 | 2,721,088 | +0.21(+0.68%) |
Aug 26, 2016 | 31.57 | 31.70 | 31.24 | 31.41 | 2,144,767 | -0.04(-0.11%) |
Aug 25, 2016 | 31.47 | 31.49 | 31.33 | 31.45 | 1,859,328 | -0.02(-0.06%) |
Aug 24, 2016 | 31.77 | 31.84 | 31.36 | 31.47 | 3,035,484 | -0.38(-1.20%) |
Aug 23, 2016 | 31.68 | 32.09 | 31.63 | 31.85 | 3,513,889 | +0.29(+0.93%) |
Aug 22, 2016 | 31.39 | 31.58 | 31.20 | 31.56 | 3,138,294 | +0.16(+0.51%) |
Aug 19, 2016 | 31.28 | 31.54 | 31.24 | 31.40 | 3,422,539 | -0.01(-0.03%) |
Aug 18, 2016 | 31.64 | 31.64 | 31.41 | 31.41 | 3,712,056 | -0.23(-0.73%) |
Aug 17, 2016 | 31.59 | 31.71 | 31.29 | 31.64 | 3,855,109 | -0.04(-0.11%) |
Aug 16, 2016 | 32.15 | 32.22 | 31.66 | 31.67 | 3,093,182 | -0.57(-1.77%) |
Aug 15, 2016 | 32.24 | 32.48 | 32.18 | 32.24 | 2,163,136 | +0.07(+0.22%) |
Aug 12, 2016 | 32.17 | 32.29 | 31.91 | 32.17 | 2,606,213 | -0.10(-0.30%) |
Aug 11, 2016 | 32.39 | 32.57 | 32.18 | 32.27 | 3,288,015 | -0.10(-0.30%) |
Aug 10, 2016 | 32.37 | 32.46 | 32.18 | 32.37 | 2,239,860 | +0.05(+0.17%) |
Aug 09, 2016 | 32.61 | 32.64 | 32.22 | 32.32 | 2,890,578 | -0.22(-0.69%) |
Aug 08, 2016 | 32.68 | 32.73 | 32.45 | 32.54 | 2,821,803 | -0.17(-0.52%) |
Aug 05, 2016 | 32.57 | 32.78 | 32.46 | 32.71 | 2,298,596 | +0.35(+1.08%) |
Aug 04, 2016 | 32.62 | 32.66 | 32.23 | 32.36 | 3,118,504 | -0.25(-0.77%) |
Aug 03, 2016 | 32.45 | 32.64 | 32.26 | 32.61 | 2,811,360 | +0.20(+0.61%) |
Aug 02, 2016 | 32.38 | 32.47 | 32.20 | 32.41 | 3,266,608 | -0.02(-0.05%) |