Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.45 | 31.46 | 31.05 | 31.12 | 33,300 | -0.18(-0.58%) |
Oct 28, 2016 | 31.21 | 31.50 | 31.05 | 31.30 | 68,663 | +0.44(+1.43%) |
Oct 27, 2016 | 31.50 | 31.50 | 30.82 | 30.86 | 90,719 | -0.47(-1.50%) |
Oct 26, 2016 | 32.00 | 32.00 | 30.85 | 31.33 | 50,088 | -0.77(-2.40%) |
Oct 25, 2016 | 32.20 | 32.20 | 31.73 | 32.10 | 80,644 | +0.15(+0.47%) |
Oct 24, 2016 | 32.62 | 32.62 | 31.90 | 31.95 | 12,559 | -0.25(-0.78%) |
Oct 21, 2016 | 32.12 | 32.29 | 31.91 | 32.20 | 16,254 | +0.32(+1.00%) |
Oct 20, 2016 | 31.66 | 32.25 | 31.26 | 31.88 | 43,010 | +0.42(+1.34%) |
Oct 19, 2016 | 31.75 | 31.89 | 31.29 | 31.46 | 71,452 | -0.21(-0.66%) |
Oct 18, 2016 | 31.06 | 31.75 | 30.65 | 31.67 | 616,523 | +0.62(+2.00%) |
Oct 17, 2016 | 31.70 | 31.70 | 30.85 | 31.05 | 36,635 | -0.69(-2.17%) |
Oct 14, 2016 | 32.01 | 32.13 | 31.70 | 31.74 | 16,646 | -0.26(-0.81%) |
Oct 13, 2016 | 32.30 | 32.30 | 32.00 | 32.00 | 28,726 | -0.30(-0.93%) |
Oct 12, 2016 | 32.51 | 32.77 | 32.30 | 32.30 | 19,792 | -0.35(-1.07%) |
Oct 11, 2016 | 33.06 | 33.12 | 32.65 | 32.65 | 9,320 | -0.66(-1.98%) |
Oct 07, 2016 | 33.31 | 33.31 | 33.31 | 0 | -0.34(-1.01%) | |
Oct 06, 2016 | 33.65 | 33.65 | 33.20 | 33.65 | 140,069 | +0.17(+0.51%) |
Oct 05, 2016 | 33.00 | 33.65 | 32.99 | 33.48 | 15,153 | +0.49(+1.49%) |
Oct 04, 2016 | 33.65 | 33.65 | 32.91 | 32.99 | 22,512 | -0.64(-1.90%) |
Oct 03, 2016 | 34.75 | 34.75 | 33.35 | 33.63 | 28,867 | -0.87(-2.52%) |
Sep 30, 2016 | 34.41 | 34.75 | 33.90 | 34.50 | 33,494 | -0.05(-0.14%) |
Sep 29, 2016 | 32.95 | 35.00 | 32.60 | 34.55 | 98,506 | +1.92(+5.88%) |
Sep 28, 2016 | 31.51 | 32.93 | 31.26 | 32.63 | 88,869 | +1.05(+3.32%) |
Sep 27, 2016 | 30.55 | 31.64 | 30.40 | 31.58 | 21,678 | +1.03(+3.37%) |
Sep 26, 2016 | 30.17 | 30.59 | 30.17 | 30.55 | 8,163 | +0.20(+0.66%) |
Sep 23, 2016 | 30.17 | 30.45 | 30.00 | 30.35 | 11,448 | +0.26(+0.86%) |
Sep 22, 2016 | 30.33 | 30.33 | 29.90 | 30.09 | 15,436 | -0.17(-0.56%) |
Sep 21, 2016 | 30.34 | 30.34 | 30.05 | 30.26 | 14,410 | -0.04(-0.13%) |
Sep 20, 2016 | 29.98 | 30.39 | 29.90 | 30.30 | 38,296 | +0.39(+1.30%) |
Sep 19, 2016 | 29.47 | 30.03 | 29.46 | 29.91 | 39,378 | +0.56(+1.91%) |
Sep 16, 2016 | 29.80 | 30.97 | 29.35 | 29.35 | 111,167 | -0.47(-1.58%) |
Sep 15, 2016 | 29.92 | 30.20 | 29.60 | 29.82 | 32,115 | -0.09(-0.30%) |
Sep 14, 2016 | 29.78 | 30.00 | 29.37 | 29.91 | 36,552 | +0.09(+0.28%) |
Sep 13, 2016 | 30.48 | 30.48 | 29.81 | 29.82 | 31,968 | -0.53(-1.73%) |
Sep 12, 2016 | 30.56 | 30.79 | 30.24 | 30.35 | 152,548 | -0.43(-1.40%) |
Sep 09, 2016 | 30.62 | 30.80 | 30.45 | 30.78 | 56,040 | +0.16(+0.52%) |
Sep 08, 2016 | 30.75 | 30.80 | 30.35 | 30.62 | 31,724 | +0.22(+0.72%) |
Sep 07, 2016 | 30.12 | 30.63 | 30.00 | 30.40 | 56,649 | -0.10(-0.33%) |
Sep 06, 2016 | 30.57 | 30.69 | 30.00 | 30.50 | 62,775 | +0.35(+1.16%) |
Sep 02, 2016 | 30.15 | 30.15 | 30.15 | 0 | +0.05(+0.17%) | |
Sep 01, 2016 | 30.09 | 30.17 | 29.99 | 30.10 | 34,793 | +0.08(+0.27%) |
Aug 31, 2016 | 30.30 | 30.30 | 29.76 | 30.02 | 84,722 | -0.11(-0.37%) |
Aug 30, 2016 | 30.04 | 30.33 | 29.95 | 30.13 | 147,329 | +0.08(+0.27%) |
Aug 29, 2016 | 29.65 | 30.18 | 29.55 | 30.05 | 121,456 | +0.60(+2.04%) |
Aug 26, 2016 | 29.01 | 29.48 | 29.01 | 29.45 | 111,136 | +0.44(+1.52%) |
Aug 25, 2016 | 28.30 | 29.30 | 28.18 | 29.01 | 113,837 | +0.71(+2.51%) |
Aug 24, 2016 | 27.64 | 28.60 | 27.50 | 28.30 | 79,604 | +0.66(+2.39%) |
Aug 23, 2016 | 27.80 | 27.85 | 27.48 | 27.64 | 62,623 | +0.13(+0.47%) |
Aug 22, 2016 | 27.26 | 28.00 | 27.25 | 27.51 | 24,088 | +0.06(+0.22%) |
Aug 19, 2016 | 27.40 | 27.58 | 27.24 | 27.45 | 27,461 | +0.22(+0.81%) |
Aug 18, 2016 | 27.21 | 27.39 | 27.07 | 27.23 | 60,856 | +0.07(+0.26%) |
Aug 17, 2016 | 27.60 | 27.60 | 27.16 | 27.16 | 35,416 | -0.34(-1.24%) |
Aug 16, 2016 | 27.90 | 27.90 | 27.36 | 27.50 | 36,069 | -0.40(-1.43%) |
Aug 15, 2016 | 28.55 | 28.55 | 27.70 | 27.90 | 37,374 | -0.67(-2.35%) |
Aug 12, 2016 | 29.00 | 29.28 | 28.57 | 28.57 | 68,384 | -0.44(-1.52%) |
Aug 11, 2016 | 29.95 | 29.95 | 29.00 | 29.01 | 30,008 | -0.59(-1.99%) |
Aug 10, 2016 | 29.30 | 29.78 | 29.30 | 29.60 | 176,851 | +0.40(+1.37%) |
Aug 09, 2016 | 28.67 | 29.22 | 28.67 | 29.20 | 24,923 | +0.50(+1.74%) |
Aug 08, 2016 | 27.75 | 28.90 | 27.50 | 28.70 | 87,459 | +1.22(+4.44%) |
Aug 05, 2016 | 26.80 | 27.63 | 26.68 | 27.48 | 31,248 | +0.57(+2.12%) |
Aug 04, 2016 | 26.53 | 27.03 | 26.30 | 26.91 | 44,808 | +0.57(+2.16%) |
Aug 03, 2016 | 26.85 | 26.85 | 26.25 | 26.34 | 76,289 | -0.79(-2.91%) |