Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.00 | 27.06 | 26.06 | 26.86 | 2,278,185 | -0.34(-1.25%) |
Oct 28, 2016 | 28.02 | 28.04 | 26.84 | 27.20 | 2,521,574 | -1.11(-3.92%) |
Oct 27, 2016 | 28.86 | 29.07 | 28.14 | 28.31 | 952,777 | -0.46(-1.60%) |
Oct 26, 2016 | 28.95 | 29.51 | 28.64 | 28.77 | 1,108,351 | -0.37(-1.27%) |
Oct 25, 2016 | 29.37 | 29.44 | 28.90 | 29.14 | 447,502 | -0.11(-0.38%) |
Oct 24, 2016 | 29.69 | 29.69 | 29.00 | 29.25 | 241,474 | +0.21(+0.72%) |
Oct 21, 2016 | 28.83 | 29.20 | 28.59 | 29.04 | 466,374 | +0.34(+1.18%) |
Oct 20, 2016 | 29.10 | 29.24 | 28.55 | 28.70 | 392,925 | -0.33(-1.14%) |
Oct 19, 2016 | 29.00 | 29.16 | 28.54 | 29.03 | 279,620 | +0.12(+0.42%) |
Oct 18, 2016 | 28.53 | 28.99 | 28.48 | 28.91 | 452,226 | +0.48(+1.69%) |
Oct 17, 2016 | 28.50 | 28.50 | 28.30 | 28.43 | 391,576 | +0.01(+0.04%) |
Oct 14, 2016 | 28.34 | 28.61 | 27.89 | 28.42 | 437,292 | +0.37(+1.32%) |
Oct 13, 2016 | 27.75 | 28.48 | 27.55 | 28.05 | 434,638 | +0.05(+0.18%) |
Oct 12, 2016 | 28.23 | 28.37 | 27.84 | 28.00 | 535,013 | -0.41(-1.44%) |
Oct 11, 2016 | 28.35 | 28.61 | 28.11 | 28.41 | 715,616 | -0.05(-0.18%) |
Oct 10, 2016 | 28.38 | 28.81 | 28.19 | 28.46 | 399,306 | +0.19(+0.67%) |
Oct 07, 2016 | 28.78 | 28.89 | 28.12 | 28.27 | 465,276 | -0.58(-2.01%) |
Oct 06, 2016 | 29.15 | 29.48 | 28.60 | 28.85 | 344,291 | -0.23(-0.79%) |
Oct 05, 2016 | 29.28 | 29.89 | 29.00 | 29.08 | 487,929 | +0.36(+1.25%) |
Oct 04, 2016 | 29.13 | 29.31 | 28.56 | 28.72 | 817,788 | -0.47(-1.61%) |
Oct 03, 2016 | 29.80 | 30.00 | 28.56 | 29.19 | 713,389 | -0.78(-2.60%) |
Sep 30, 2016 | 30.40 | 30.40 | 29.97 | 29.97 | 579,673 | -0.35(-1.15%) |
Sep 29, 2016 | 31.48 | 31.49 | 29.92 | 30.32 | 1,033,771 | +0.32(+1.07%) |
Sep 28, 2016 | 29.83 | 30.17 | 29.52 | 30.00 | 527,497 | +0.22(+0.74%) |
Sep 27, 2016 | 29.90 | 30.42 | 29.45 | 29.78 | 634,419 | -0.24(-0.80%) |
Sep 26, 2016 | 30.39 | 30.70 | 29.71 | 30.02 | 606,285 | -0.73(-2.37%) |
Sep 23, 2016 | 31.46 | 31.54 | 30.63 | 30.75 | 405,983 | -0.61(-1.95%) |
Sep 22, 2016 | 32.10 | 32.10 | 30.41 | 31.36 | 1,646,762 | -0.54(-1.69%) |
Sep 21, 2016 | 30.45 | 35.16 | 30.18 | 31.90 | 2,225,427 | +1.64(+5.42%) |
Sep 20, 2016 | 30.50 | 30.60 | 30.06 | 30.26 | 410,009 | -0.03(-0.10%) |
Sep 19, 2016 | 29.99 | 30.59 | 29.72 | 30.29 | 549,816 | +0.29(+0.97%) |
Sep 16, 2016 | 29.90 | 30.17 | 29.60 | 30.00 | 422,352 | -0.01(-0.03%) |
Sep 15, 2016 | 29.73 | 30.10 | 29.30 | 30.01 | 275,896 | +0.28(+0.94%) |
Sep 14, 2016 | 29.48 | 30.24 | 29.29 | 29.73 | 300,600 | +0.24(+0.81%) |
Sep 13, 2016 | 29.85 | 30.08 | 29.34 | 29.49 | 485,276 | -0.74(-2.45%) |
Sep 12, 2016 | 29.25 | 30.29 | 28.96 | 30.23 | 454,312 | +0.75(+2.54%) |
Sep 09, 2016 | 30.56 | 30.60 | 29.35 | 29.48 | 621,094 | -1.19(-3.88%) |
Sep 08, 2016 | 30.60 | 31.10 | 30.34 | 30.67 | 822,750 | +0.03(+0.10%) |
Sep 07, 2016 | 30.34 | 31.00 | 30.25 | 30.64 | 973,078 | +0.22(+0.72%) |
Sep 06, 2016 | 30.28 | 30.45 | 29.89 | 30.42 | 650,414 | +0.32(+1.06%) |
Sep 02, 2016 | 30.00 | 30.10 | 30.10 | 30.10 | 468,300 | +0.13(+0.43%) |
Sep 01, 2016 | 29.30 | 30.00 | 29.30 | 29.97 | 606,922 | +0.49(+1.66%) |
Aug 31, 2016 | 29.61 | 29.69 | 28.66 | 29.48 | 972,681 | -0.22(-0.74%) |
Aug 30, 2016 | 29.04 | 29.72 | 28.88 | 29.70 | 986,207 | +0.68(+2.34%) |
Aug 29, 2016 | 28.74 | 29.26 | 28.72 | 29.02 | 1,002,018 | +0.08(+0.28%) |
Aug 26, 2016 | 28.74 | 29.07 | 28.56 | 28.94 | 647,735 | +0.01(+0.03%) |
Aug 25, 2016 | 28.47 | 29.00 | 28.00 | 28.93 | 515,345 | +0.19(+0.66%) |
Aug 24, 2016 | 28.98 | 29.02 | 28.59 | 28.74 | 403,669 | -0.23(-0.79%) |
Aug 23, 2016 | 28.97 | 29.32 | 28.56 | 28.97 | 669,353 | +0.00(+0.00%) |
Aug 22, 2016 | 29.20 | 29.70 | 28.87 | 28.97 | 440,151 | -0.45(-1.53%) |
Aug 19, 2016 | 29.59 | 29.70 | 28.73 | 29.42 | 1,031,064 | -0.29(-0.98%) |
Aug 18, 2016 | 29.70 | 30.00 | 29.64 | 29.71 | 362,975 | +0.08(+0.27%) |
Aug 17, 2016 | 29.84 | 30.31 | 29.52 | 29.63 | 760,927 | -0.32(-1.07%) |
Aug 16, 2016 | 30.39 | 30.47 | 29.95 | 29.95 | 1,004,845 | -0.38(-1.25%) |
Aug 15, 2016 | 29.85 | 30.54 | 29.82 | 30.33 | 678,548 | +0.33(+1.10%) |
Aug 12, 2016 | 29.92 | 30.01 | 29.45 | 30.00 | 547,526 | +0.02(+0.07%) |
Aug 11, 2016 | 29.90 | 30.33 | 29.67 | 29.98 | 562,347 | +0.03(+0.10%) |
Aug 10, 2016 | 30.15 | 30.37 | 28.28 | 29.95 | 1,589,145 | -0.71(-2.32%) |
Aug 09, 2016 | 30.23 | 30.85 | 29.82 | 30.66 | 2,017,704 | +0.17(+0.56%) |
Aug 08, 2016 | 31.82 | 31.90 | 29.96 | 30.49 | 3,258,489 | -1.48(-4.63%) |
Aug 05, 2016 | 30.50 | 32.54 | 29.75 | 31.97 | 2,983,842 | +1.93(+6.42%) |
Aug 04, 2016 | 29.99 | 30.14 | 29.90 | 30.04 | 1,684,939 | +0.25(+0.84%) |
Aug 03, 2016 | 29.20 | 30.00 | 29.00 | 29.79 | 768,132 | +0.46(+1.57%) |
Aug 02, 2016 | 29.96 | 29.96 | 29.16 | 29.33 | 611,669 | -0.51(-1.71%) |