Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.33 | 28.43 | 28.28 | 28.43 | 8,503 | +0.12(+0.41%) |
Oct 28, 2016 | 28.45 | 28.54 | 28.28 | 28.31 | 9,660 | -0.03(-0.10%) |
Oct 27, 2016 | 28.58 | 28.58 | 28.32 | 28.34 | 8,401 | -0.33(-1.13%) |
Oct 26, 2016 | 28.58 | 28.71 | 28.55 | 28.66 | 3,132 | +0.06(+0.21%) |
Oct 25, 2016 | 28.65 | 28.70 | 28.59 | 28.60 | 4,518 | -0.19(-0.66%) |
Oct 24, 2016 | 28.78 | 28.95 | 28.73 | 28.80 | 12,472 | +0.10(+0.35%) |
Oct 21, 2016 | 28.47 | 28.70 | 28.47 | 28.69 | 6,095 | +0.02(+0.07%) |
Oct 20, 2016 | 28.69 | 28.83 | 28.62 | 28.68 | 11,897 | -0.14(-0.47%) |
Oct 19, 2016 | 28.67 | 28.87 | 28.67 | 28.81 | 8,355 | +0.06(+0.20%) |
Oct 18, 2016 | 28.67 | 28.81 | 28.67 | 28.75 | 12,563 | +0.19(+0.67%) |
Oct 17, 2016 | 29.24 | 29.24 | 28.56 | 28.56 | 6,594 | -0.15(-0.54%) |
Oct 14, 2016 | 28.71 | 28.89 | 28.66 | 28.71 | 6,164 | +0.04(+0.13%) |
Oct 13, 2016 | 28.57 | 28.74 | 28.44 | 28.68 | 6,995 | -0.20(-0.68%) |
Oct 12, 2016 | 28.85 | 28.90 | 28.85 | 28.87 | 2,288 | +0.08(+0.29%) |
Oct 11, 2016 | 28.98 | 29.01 | 28.70 | 28.79 | 8,148 | -0.30(-1.03%) |
Oct 10, 2016 | 28.97 | 29.20 | 28.97 | 29.09 | 9,153 | +0.15(+0.51%) |
Oct 07, 2016 | 28.95 | 29.00 | 28.81 | 28.94 | 7,340 | -0.11(-0.38%) |
Oct 06, 2016 | 29.03 | 29.06 | 28.86 | 29.05 | 20,405 | +0.05(+0.16%) |
Oct 05, 2016 | 28.86 | 29.12 | 28.86 | 29.01 | 25,450 | +0.28(+0.98%) |
Oct 04, 2016 | 28.94 | 28.94 | 28.68 | 28.72 | 10,896 | -0.14(-0.50%) |
Oct 03, 2016 | 28.84 | 28.88 | 28.77 | 28.87 | 9,934 | -0.04(-0.13%) |
Sep 30, 2016 | 28.64 | 29.00 | 28.64 | 28.91 | 7,845 | +0.29(+1.03%) |
Sep 29, 2016 | 28.81 | 28.90 | 28.61 | 28.61 | 15,221 | -0.16(-0.57%) |
Sep 28, 2016 | 28.62 | 28.78 | 28.49 | 28.78 | 5,449 | +0.29(+1.03%) |
Sep 27, 2016 | 28.28 | 28.48 | 28.28 | 28.48 | 13,516 | +0.20(+0.71%) |
Sep 26, 2016 | 28.44 | 28.44 | 28.28 | 28.28 | 7,435 | -0.20(-0.70%) |
Sep 23, 2016 | 28.68 | 28.69 | 28.48 | 28.48 | 12,812 | -0.22(-0.77%) |
Sep 22, 2016 | 28.53 | 28.75 | 28.53 | 28.70 | 9,927 | +0.24(+0.84%) |
Sep 21, 2016 | 28.18 | 28.47 | 28.18 | 28.46 | 6,536 | +0.28(+0.99%) |
Sep 20, 2016 | 28.25 | 28.29 | 28.12 | 28.18 | 11,261 | -0.08(-0.27%) |
Sep 19, 2016 | 28.21 | 28.39 | 28.15 | 28.26 | 12,424 | +0.28(+0.99%) |
Sep 16, 2016 | 28.01 | 28.02 | 27.95 | 27.98 | 17,629 | -0.20(-0.70%) |
Sep 15, 2016 | 27.76 | 28.19 | 27.76 | 28.18 | 3,300 | +0.35(+1.26%) |
Sep 14, 2016 | 27.95 | 28.03 | 27.81 | 27.83 | 5,484 | -0.14(-0.51%) |
Sep 13, 2016 | 28.11 | 28.11 | 27.88 | 27.97 | 9,812 | -0.40(-1.40%) |
Sep 12, 2016 | 27.84 | 28.39 | 27.84 | 28.37 | 11,245 | +0.23(+0.83%) |
Sep 09, 2016 | 28.53 | 28.53 | 28.12 | 28.13 | 5,564 | -0.51(-1.77%) |
Sep 08, 2016 | 28.71 | 28.76 | 28.64 | 28.64 | 7,560 | -0.12(-0.43%) |
Sep 07, 2016 | 28.55 | 28.78 | 28.55 | 28.77 | 15,665 | +0.19(+0.67%) |
Sep 06, 2016 | 28.65 | 28.72 | 28.45 | 28.58 | 119,940 | -0.11(-0.37%) |
Sep 02, 2016 | 28.55 | 28.68 | 28.68 | 28.68 | 10,842 | +0.22(+0.78%) |
Sep 01, 2016 | 28.35 | 28.49 | 28.34 | 28.46 | 4,848 | -0.10(-0.34%) |
Aug 31, 2016 | 28.70 | 28.70 | 28.38 | 28.56 | 5,274 | -0.10(-0.33%) |
Aug 30, 2016 | 28.71 | 28.71 | 28.59 | 28.65 | 9,046 | +0.05(+0.19%) |
Aug 29, 2016 | 28.46 | 28.64 | 28.46 | 28.60 | 4,528 | +0.15(+0.54%) |
Aug 26, 2016 | 28.55 | 28.68 | 28.35 | 28.45 | 8,148 | -0.06(-0.22%) |
Aug 25, 2016 | 28.42 | 28.59 | 28.42 | 28.51 | 16,616 | -0.01(-0.03%) |
Aug 24, 2016 | 28.56 | 28.63 | 28.48 | 28.52 | 10,818 | -0.14(-0.49%) |
Aug 23, 2016 | 28.63 | 28.77 | 28.59 | 28.66 | 9,572 | +0.13(+0.45%) |
Aug 22, 2016 | 28.52 | 28.57 | 28.43 | 28.53 | 7,939 | -0.09(-0.32%) |
Aug 19, 2016 | 28.43 | 28.63 | 28.43 | 28.62 | 9,607 | +0.03(+0.10%) |
Aug 18, 2016 | 28.42 | 28.62 | 28.42 | 28.59 | 3,563 | +0.05(+0.18%) |
Aug 17, 2016 | 28.48 | 28.54 | 28.38 | 28.54 | 4,490 | -0.08(-0.27%) |
Aug 16, 2016 | 28.63 | 28.69 | 28.61 | 28.61 | 5,166 | -0.14(-0.48%) |
Aug 15, 2016 | 28.48 | 28.75 | 28.48 | 28.75 | 5,287 | +0.25(+0.89%) |
Aug 12, 2016 | 28.48 | 28.60 | 28.45 | 28.50 | 14,832 | -0.11(-0.37%) |
Aug 11, 2016 | 28.49 | 28.62 | 28.49 | 28.60 | 11,345 | +0.26(+0.91%) |
Aug 10, 2016 | 28.37 | 28.48 | 28.30 | 28.35 | 13,421 | -0.05(-0.17%) |
Aug 09, 2016 | 28.49 | 28.51 | 28.39 | 28.39 | 13,068 | -0.10(-0.34%) |
Aug 08, 2016 | 28.50 | 28.56 | 28.49 | 28.49 | 6,179 | -0.00(-0.01%) |
Aug 05, 2016 | 28.35 | 28.51 | 28.21 | 28.49 | 8,059 | +0.39(+1.37%) |
Aug 04, 2016 | 28.07 | 28.21 | 28.07 | 28.11 | 13,030 | +0.03(+0.10%) |
Aug 03, 2016 | 27.78 | 28.08 | 27.78 | 28.08 | 8,726 | +0.23(+0.84%) |
Aug 02, 2016 | 28.10 | 28.10 | 27.77 | 27.84 | 7,748 | -0.25(-0.90%) |