Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.64 | 29.83 | 29.50 | 29.75 | 176,783 | +0.27(+0.90%) |
Oct 28, 2016 | 29.50 | 29.65 | 29.41 | 29.48 | 114,297 | +0.18(+0.62%) |
Oct 27, 2016 | 29.39 | 29.52 | 29.25 | 29.30 | 111,758 | +0.13(+0.44%) |
Oct 26, 2016 | 29.14 | 29.30 | 29.07 | 29.17 | 55,737 | +0.02(+0.07%) |
Oct 25, 2016 | 29.34 | 29.39 | 29.04 | 29.15 | 113,092 | -0.20(-0.66%) |
Oct 24, 2016 | 29.39 | 29.45 | 29.30 | 29.34 | 96,951 | +0.22(+0.77%) |
Oct 21, 2016 | 29.01 | 29.16 | 28.96 | 29.12 | 36,774 | -0.26(-0.88%) |
Oct 20, 2016 | 29.20 | 29.50 | 29.13 | 29.38 | 285,138 | +0.30(+1.05%) |
Oct 19, 2016 | 29.00 | 29.10 | 28.91 | 29.07 | 105,818 | +0.23(+0.81%) |
Oct 18, 2016 | 28.91 | 28.99 | 28.81 | 28.84 | 45,774 | +0.07(+0.24%) |
Oct 17, 2016 | 28.80 | 28.90 | 28.67 | 28.77 | 92,866 | -0.24(-0.83%) |
Oct 14, 2016 | 29.09 | 29.20 | 28.90 | 29.01 | 45,421 | +0.09(+0.31%) |
Oct 13, 2016 | 28.63 | 28.98 | 28.50 | 28.92 | 119,065 | -0.16(-0.55%) |
Oct 12, 2016 | 29.10 | 29.27 | 28.95 | 29.08 | 37,082 | -0.12(-0.41%) |
Oct 11, 2016 | 29.57 | 29.57 | 29.17 | 29.20 | 409,481 | -0.45(-1.50%) |
Oct 10, 2016 | 29.48 | 29.70 | 29.43 | 29.64 | 446,763 | +0.41(+1.39%) |
Oct 07, 2016 | 29.36 | 29.50 | 29.01 | 29.24 | 57,246 | -0.09(-0.29%) |
Oct 06, 2016 | 29.50 | 29.54 | 29.29 | 29.32 | 129,030 | -0.12(-0.39%) |
Oct 05, 2016 | 29.55 | 29.58 | 29.43 | 29.44 | 162,440 | +0.48(+1.66%) |
Oct 04, 2016 | 29.27 | 29.31 | 28.91 | 28.96 | 148,388 | +0.46(+1.61%) |
Oct 03, 2016 | 28.70 | 28.95 | 28.33 | 28.50 | 58,649 | -0.41(-1.42%) |
Sep 30, 2016 | 28.34 | 28.97 | 28.27 | 28.91 | 141,494 | +0.86(+3.07%) |
Sep 29, 2016 | 28.62 | 28.65 | 27.90 | 28.05 | 97,202 | -0.50(-1.73%) |
Sep 28, 2016 | 28.34 | 28.59 | 28.17 | 28.55 | 91,534 | +0.69(+2.48%) |
Sep 27, 2016 | 27.67 | 27.92 | 27.60 | 27.86 | 250,055 | -0.55(-1.95%) |
Sep 26, 2016 | 28.73 | 28.77 | 28.36 | 28.41 | 234,912 | -0.53(-1.83%) |
Sep 23, 2016 | 29.00 | 29.05 | 28.88 | 28.94 | 57,926 | -0.29(-0.98%) |
Sep 22, 2016 | 29.41 | 29.49 | 29.12 | 29.23 | 163,513 | +0.35(+1.19%) |
Sep 21, 2016 | 28.74 | 28.93 | 28.46 | 28.88 | 83,232 | +0.36(+1.26%) |
Sep 20, 2016 | 28.66 | 28.73 | 28.50 | 28.52 | 66,045 | -0.20(-0.70%) |
Sep 19, 2016 | 28.74 | 28.95 | 28.59 | 28.72 | 53,973 | +0.28(+0.98%) |
Sep 16, 2016 | 28.59 | 28.63 | 28.37 | 28.44 | 141,706 | -0.83(-2.85%) |
Sep 15, 2016 | 28.92 | 29.35 | 28.86 | 29.27 | 59,728 | +0.14(+0.50%) |
Sep 14, 2016 | 28.99 | 29.28 | 28.89 | 29.13 | 126,223 | -0.07(-0.26%) |
Sep 13, 2016 | 29.54 | 29.58 | 29.13 | 29.20 | 75,140 | -0.42(-1.40%) |
Sep 12, 2016 | 29.11 | 29.68 | 29.01 | 29.62 | 154,196 | +0.35(+1.20%) |
Sep 09, 2016 | 29.67 | 29.72 | 29.26 | 29.27 | 74,582 | -0.39(-1.31%) |
Sep 08, 2016 | 29.65 | 29.90 | 29.57 | 29.66 | 74,055 | -0.28(-0.94%) |
Sep 07, 2016 | 30.00 | 30.05 | 29.84 | 29.94 | 190,395 | +0.42(+1.42%) |
Sep 06, 2016 | 29.52 | 29.59 | 29.36 | 29.52 | 92,695 | +0.17(+0.58%) |
Sep 02, 2016 | 29.35 | 29.35 | 29.35 | 0 | +0.18(+0.62%) | |
Sep 01, 2016 | 29.21 | 29.32 | 28.82 | 29.17 | 106,347 | +0.16(+0.55%) |
Aug 31, 2016 | 29.24 | 29.35 | 28.99 | 29.01 | 103,572 | -0.11(-0.38%) |
Aug 30, 2016 | 29.18 | 29.30 | 29.01 | 29.12 | 83,764 | +0.42(+1.46%) |
Aug 29, 2016 | 28.50 | 28.78 | 28.48 | 28.70 | 301,785 | -0.20(-0.69%) |
Aug 26, 2016 | 29.34 | 29.59 | 28.73 | 28.90 | 170,861 | +0.29(+1.00%) |
Aug 25, 2016 | 28.59 | 28.82 | 28.55 | 28.61 | 127,075 | -0.44(-1.50%) |
Aug 24, 2016 | 29.28 | 29.29 | 28.95 | 29.05 | 179,038 | -0.24(-0.82%) |
Aug 23, 2016 | 29.47 | 29.63 | 29.29 | 29.29 | 188,809 | +0.40(+1.38%) |
Aug 22, 2016 | 28.77 | 29.02 | 28.68 | 28.89 | 70,831 | -0.11(-0.38%) |
Aug 19, 2016 | 28.74 | 29.00 | 28.65 | 29.00 | 50,703 | -0.16(-0.55%) |
Aug 18, 2016 | 28.97 | 29.20 | 28.94 | 29.16 | 182,992 | +0.09(+0.29%) |
Aug 17, 2016 | 28.99 | 29.15 | 28.86 | 29.07 | 100,545 | -0.23(-0.80%) |
Aug 16, 2016 | 29.66 | 29.72 | 29.27 | 29.31 | 244,407 | -0.51(-1.71%) |
Aug 15, 2016 | 29.88 | 30.00 | 29.76 | 29.82 | 152,083 | +0.45(+1.53%) |
Aug 12, 2016 | 29.55 | 29.64 | 29.37 | 29.37 | 73,737 | -0.46(-1.56%) |
Aug 11, 2016 | 29.95 | 30.03 | 29.76 | 29.84 | 140,648 | +0.11(+0.35%) |
Aug 10, 2016 | 29.80 | 29.95 | 29.70 | 29.73 | 158,582 | +0.23(+0.78%) |
Aug 09, 2016 | 29.32 | 29.71 | 29.29 | 29.50 | 137,252 | +0.56(+1.94%) |
Aug 08, 2016 | 29.01 | 29.08 | 28.85 | 28.94 | 92,594 | -0.21(-0.74%) |
Aug 05, 2016 | 28.98 | 29.19 | 28.95 | 29.16 | 156,401 | +0.48(+1.69%) |
Aug 04, 2016 | 28.87 | 28.92 | 28.55 | 28.67 | 76,780 | +0.38(+1.34%) |
Aug 03, 2016 | 28.23 | 28.44 | 28.12 | 28.29 | 98,438 | -0.31(-1.08%) |
Aug 02, 2016 | 28.81 | 28.86 | 28.41 | 28.60 | 219,722 | -0.70(-2.39%) |