Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.47 | 29.56 | 29.41 | 29.46 | 107,687 | +0.03(+0.10%) |
Oct 28, 2016 | 29.34 | 29.66 | 29.34 | 29.43 | 88,412 | +0.12(+0.41%) |
Oct 27, 2016 | 29.64 | 29.64 | 29.27 | 29.31 | 57,640 | -0.20(-0.66%) |
Oct 26, 2016 | 29.42 | 29.64 | 29.42 | 29.50 | 47,617 | +0.04(+0.12%) |
Oct 25, 2016 | 29.91 | 29.91 | 29.45 | 29.47 | 77,235 | -0.50(-1.66%) |
Oct 24, 2016 | 29.98 | 30.12 | 29.88 | 29.96 | 29,943 | +0.11(+0.36%) |
Oct 21, 2016 | 29.66 | 29.86 | 29.59 | 29.86 | 32,826 | -0.03(-0.09%) |
Oct 20, 2016 | 29.85 | 29.91 | 29.57 | 29.88 | 48,058 | -0.08(-0.27%) |
Oct 19, 2016 | 29.85 | 29.98 | 29.65 | 29.96 | 83,497 | +0.20(+0.69%) |
Oct 18, 2016 | 29.80 | 29.84 | 29.63 | 29.76 | 53,634 | +0.29(+1.00%) |
Oct 17, 2016 | 29.50 | 29.64 | 29.47 | 29.47 | 59,849 | +0.01(+0.03%) |
Oct 14, 2016 | 29.53 | 29.75 | 29.44 | 29.46 | 93,329 | +0.11(+0.36%) |
Oct 13, 2016 | 29.35 | 29.45 | 29.03 | 29.35 | 56,616 | -0.24(-0.81%) |
Oct 12, 2016 | 29.58 | 29.67 | 29.50 | 29.59 | 83,889 | +0.04(+0.15%) |
Oct 11, 2016 | 29.86 | 29.86 | 29.41 | 29.55 | 106,104 | -0.45(-1.51%) |
Oct 10, 2016 | 30.01 | 30.18 | 29.96 | 30.00 | 141,385 | +0.19(+0.63%) |
Oct 07, 2016 | 30.29 | 30.29 | 29.71 | 29.81 | 49,052 | -0.44(-1.47%) |
Oct 06, 2016 | 29.98 | 30.27 | 29.96 | 30.26 | 66,441 | +0.30(+1.01%) |
Oct 05, 2016 | 29.88 | 30.07 | 29.83 | 29.96 | 360,150 | +0.16(+0.54%) |
Oct 04, 2016 | 30.18 | 30.26 | 29.75 | 29.80 | 761,177 | -0.39(-1.30%) |
Oct 03, 2016 | 30.36 | 30.36 | 30.09 | 30.19 | 1,812,282 | -0.22(-0.73%) |
Sep 30, 2016 | 30.44 | 30.52 | 30.23 | 30.41 | 119,166 | +0.17(+0.56%) |
Sep 29, 2016 | 30.58 | 30.58 | 30.12 | 30.24 | 128,872 | -0.25(-0.82%) |
Sep 28, 2016 | 30.11 | 30.51 | 29.96 | 30.49 | 154,993 | +0.44(+1.45%) |
Sep 27, 2016 | 29.88 | 30.07 | 29.88 | 30.05 | 34,468 | +0.11(+0.36%) |
Sep 26, 2016 | 30.01 | 30.18 | 29.95 | 29.95 | 102,911 | -0.16(-0.53%) |
Sep 23, 2016 | 30.26 | 30.35 | 30.09 | 30.11 | 82,588 | -0.19(-0.62%) |
Sep 22, 2016 | 30.28 | 30.43 | 30.21 | 30.29 | 87,916 | +0.21(+0.71%) |
Sep 21, 2016 | 29.63 | 30.08 | 29.60 | 30.08 | 40,302 | +0.62(+2.10%) |
Sep 20, 2016 | 29.79 | 29.84 | 29.45 | 29.46 | 188,943 | -0.19(-0.63%) |
Sep 19, 2016 | 29.63 | 29.84 | 29.56 | 29.65 | 82,082 | +0.20(+0.69%) |
Sep 16, 2016 | 29.43 | 29.57 | 29.37 | 29.44 | 26,998 | -0.20(-0.69%) |
Sep 15, 2016 | 29.30 | 29.68 | 29.30 | 29.65 | 44,193 | +0.34(+1.15%) |
Sep 14, 2016 | 29.51 | 29.55 | 29.22 | 29.31 | 92,261 | -0.12(-0.39%) |
Sep 13, 2016 | 29.78 | 29.84 | 29.26 | 29.43 | 54,994 | -0.60(-2.00%) |
Sep 12, 2016 | 29.43 | 30.07 | 29.36 | 30.03 | 151,900 | +0.41(+1.40%) |
Sep 09, 2016 | 30.39 | 30.77 | 29.58 | 29.61 | 83,952 | -1.13(-3.66%) |
Sep 08, 2016 | 31.26 | 31.26 | 30.73 | 30.74 | 56,429 | -0.27(-0.86%) |
Sep 07, 2016 | 31.01 | 31.06 | 30.78 | 31.01 | 61,789 | -0.02(-0.08%) |
Sep 06, 2016 | 31.17 | 31.17 | 30.82 | 31.03 | 59,193 | -0.05(-0.15%) |
Sep 02, 2016 | 30.98 | 31.08 | 31.08 | 31.08 | 264,744 | +0.31(+1.01%) |
Sep 01, 2016 | 30.73 | 30.79 | 30.51 | 30.77 | 118,669 | +0.03(+0.09%) |
Aug 31, 2016 | 30.90 | 30.90 | 30.61 | 30.74 | 185,110 | -0.33(-1.06%) |
Aug 30, 2016 | 30.94 | 31.22 | 30.94 | 31.07 | 92,895 | +0.12(+0.37%) |
Aug 29, 2016 | 30.70 | 31.05 | 30.70 | 30.95 | 359,264 | +0.31(+1.02%) |
Aug 26, 2016 | 30.96 | 31.12 | 30.48 | 30.64 | 59,090 | -0.14(-0.47%) |
Aug 25, 2016 | 30.60 | 30.81 | 30.60 | 30.78 | 69,172 | +0.18(+0.58%) |
Aug 24, 2016 | 30.99 | 30.99 | 30.55 | 30.61 | 24,629 | -0.43(-1.40%) |
Aug 23, 2016 | 30.89 | 31.17 | 30.89 | 31.04 | 62,023 | +0.28(+0.92%) |
Aug 22, 2016 | 30.57 | 30.76 | 30.41 | 30.76 | 87,476 | +0.06(+0.20%) |
Aug 19, 2016 | 30.42 | 30.71 | 30.42 | 30.70 | 128,800 | +0.01(+0.03%) |
Aug 18, 2016 | 30.50 | 30.69 | 30.46 | 30.69 | 38,540 | +0.22(+0.73%) |
Aug 17, 2016 | 30.50 | 30.50 | 30.24 | 30.46 | 68,099 | -0.07(-0.23%) |
Aug 16, 2016 | 30.74 | 30.77 | 30.53 | 30.54 | 166,107 | -0.21(-0.69%) |
Aug 15, 2016 | 30.45 | 30.84 | 30.45 | 30.75 | 58,003 | +0.37(+1.22%) |
Aug 12, 2016 | 30.62 | 30.67 | 30.32 | 30.38 | 31,986 | -0.29(-0.95%) |
Aug 11, 2016 | 30.54 | 30.70 | 30.54 | 30.67 | 59,723 | +0.17(+0.55%) |
Aug 10, 2016 | 30.54 | 30.62 | 30.42 | 30.50 | 35,655 | +0.07(+0.23%) |
Aug 09, 2016 | 30.62 | 30.72 | 30.41 | 30.43 | 138,005 | -0.17(-0.55%) |
Aug 08, 2016 | 30.39 | 30.62 | 30.39 | 30.60 | 230,461 | +0.26(+0.85%) |
Aug 05, 2016 | 30.27 | 30.45 | 30.23 | 30.34 | 120,208 | +0.18(+0.59%) |
Aug 04, 2016 | 30.31 | 30.31 | 30.09 | 30.16 | 177,712 | -0.12(-0.41%) |
Aug 03, 2016 | 29.99 | 30.37 | 29.99 | 30.29 | 111,455 | +0.29(+0.98%) |
Aug 02, 2016 | 30.18 | 30.28 | 29.88 | 29.99 | 2,692,521 | -0.20(-0.65%) |