Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.76 | 32.30 | 31.30 | 32.25 | 73,787 | +0.44(+1.39%) |
Oct 28, 2016 | 31.42 | 31.86 | 31.37 | 31.81 | 75,490 | +0.44(+1.41%) |
Oct 27, 2016 | 32.30 | 32.30 | 31.27 | 31.37 | 65,847 | -0.64(-2.00%) |
Oct 26, 2016 | 32.79 | 33.38 | 31.91 | 32.01 | 104,195 | -1.03(-3.13%) |
Oct 25, 2016 | 33.04 | 33.58 | 32.74 | 33.04 | 41,485 | -0.15(-0.45%) |
Oct 24, 2016 | 33.73 | 33.93 | 33.04 | 33.19 | 73,566 | -0.17(-0.50%) |
Oct 21, 2016 | 33.28 | 33.62 | 32.42 | 33.36 | 95,760 | -0.27(-0.79%) |
Oct 20, 2016 | 32.46 | 33.68 | 32.41 | 33.62 | 87,222 | +1.10(+3.39%) |
Oct 19, 2016 | 32.13 | 32.90 | 31.63 | 32.52 | 57,185 | +0.58(+1.82%) |
Oct 18, 2016 | 32.14 | 32.52 | 31.64 | 31.94 | 63,169 | +0.16(+0.50%) |
Oct 17, 2016 | 31.53 | 32.13 | 31.45 | 31.78 | 44,009 | +0.15(+0.47%) |
Oct 14, 2016 | 31.70 | 32.33 | 31.60 | 31.63 | 66,907 | +0.13(+0.41%) |
Oct 13, 2016 | 31.57 | 31.89 | 30.80 | 31.50 | 68,295 | -0.54(-1.69%) |
Oct 12, 2016 | 31.65 | 32.51 | 31.28 | 32.05 | 45,856 | +0.35(+1.12%) |
Oct 11, 2016 | 32.23 | 32.35 | 31.35 | 31.69 | 71,470 | -0.80(-2.46%) |
Oct 10, 2016 | 31.90 | 32.64 | 31.85 | 32.49 | 60,288 | +0.90(+2.84%) |
Oct 07, 2016 | 32.45 | 32.45 | 31.48 | 31.59 | 39,399 | -0.83(-2.55%) |
Oct 06, 2016 | 31.99 | 32.64 | 31.56 | 32.42 | 72,321 | +0.33(+1.04%) |
Oct 05, 2016 | 31.96 | 32.45 | 31.43 | 32.08 | 63,635 | +0.48(+1.53%) |
Oct 04, 2016 | 31.97 | 32.45 | 31.44 | 31.60 | 43,026 | -0.38(-1.20%) |
Oct 03, 2016 | 31.76 | 32.12 | 31.35 | 31.99 | 107,680 | +0.30(+0.93%) |
Sep 30, 2016 | 31.91 | 32.05 | 31.39 | 31.69 | 115,019 | +0.05(+0.16%) |
Sep 29, 2016 | 31.80 | 32.18 | 31.18 | 31.64 | 88,504 | -0.08(-0.25%) |
Sep 28, 2016 | 30.37 | 31.80 | 30.33 | 31.72 | 79,491 | +1.48(+4.88%) |
Sep 27, 2016 | 30.28 | 30.71 | 29.98 | 30.24 | 77,698 | -0.26(-0.84%) |
Sep 26, 2016 | 30.45 | 31.20 | 30.09 | 30.50 | 42,376 | -0.17(-0.55%) |
Sep 23, 2016 | 30.95 | 31.16 | 30.62 | 30.67 | 43,220 | -0.44(-1.42%) |
Sep 22, 2016 | 31.21 | 31.50 | 30.93 | 31.11 | 61,679 | +0.33(+1.09%) |
Sep 21, 2016 | 30.49 | 30.95 | 30.22 | 30.78 | 71,085 | +0.64(+2.12%) |
Sep 20, 2016 | 30.44 | 30.62 | 30.07 | 30.13 | 74,770 | +0.06(+0.20%) |
Sep 19, 2016 | 29.63 | 30.31 | 29.63 | 30.08 | 78,272 | +0.68(+2.31%) |
Sep 16, 2016 | 29.17 | 29.59 | 29.05 | 29.40 | 147,496 | -0.01(-0.03%) |
Sep 15, 2016 | 28.17 | 29.53 | 28.17 | 29.41 | 83,022 | +1.19(+4.22%) |
Sep 14, 2016 | 28.64 | 28.92 | 28.11 | 28.21 | 102,792 | -0.49(-1.72%) |
Sep 13, 2016 | 29.91 | 30.11 | 28.63 | 28.71 | 109,101 | -1.72(-5.66%) |
Sep 12, 2016 | 29.44 | 30.47 | 29.29 | 30.43 | 118,510 | +0.67(+2.25%) |
Sep 09, 2016 | 31.86 | 32.10 | 29.56 | 29.76 | 115,443 | -2.46(-7.64%) |
Sep 08, 2016 | 32.26 | 32.45 | 32.06 | 32.22 | 136,793 | -0.04(-0.12%) |
Sep 07, 2016 | 32.18 | 32.64 | 31.92 | 32.26 | 101,137 | -0.01(-0.03%) |
Sep 06, 2016 | 32.63 | 33.13 | 31.80 | 32.27 | 79,652 | -0.24(-0.73%) |
Sep 02, 2016 | 32.27 | 32.51 | 32.51 | 32.51 | 62,042 | +0.48(+1.51%) |
Sep 01, 2016 | 32.19 | 32.19 | 31.42 | 32.03 | 79,297 | -0.12(-0.37%) |
Aug 31, 2016 | 31.99 | 32.34 | 31.32 | 32.14 | 125,875 | -0.09(-0.28%) |
Aug 30, 2016 | 32.31 | 32.73 | 31.88 | 32.23 | 39,595 | -0.12(-0.37%) |
Aug 29, 2016 | 31.89 | 32.47 | 31.74 | 32.35 | 39,748 | +0.52(+1.64%) |
Aug 26, 2016 | 32.25 | 32.76 | 31.63 | 31.83 | 53,847 | -0.40(-1.25%) |
Aug 25, 2016 | 31.77 | 32.29 | 31.73 | 32.23 | 61,584 | +0.21(+0.65%) |
Aug 24, 2016 | 32.46 | 32.56 | 31.70 | 32.03 | 82,751 | -0.50(-1.54%) |
Aug 23, 2016 | 32.08 | 32.87 | 32.06 | 32.53 | 114,273 | +0.66(+2.07%) |
Aug 22, 2016 | 31.08 | 31.92 | 30.75 | 31.87 | 96,476 | +0.35(+1.12%) |
Aug 19, 2016 | 31.47 | 31.67 | 31.07 | 31.51 | 84,823 | +0.00(+0.00%) |
Aug 18, 2016 | 31.31 | 31.69 | 31.20 | 31.51 | 58,299 | +0.18(+0.57%) |
Aug 17, 2016 | 31.46 | 31.60 | 31.16 | 31.34 | 48,364 | -0.22(-0.69%) |
Aug 16, 2016 | 31.92 | 31.92 | 31.60 | 31.55 | 58,359 | -0.37(-1.17%) |
Aug 15, 2016 | 31.43 | 32.01 | 31.41 | 31.93 | 68,425 | +0.51(+1.63%) |
Aug 12, 2016 | 31.90 | 32.11 | 31.12 | 31.42 | 62,345 | -0.61(-1.91%) |
Aug 11, 2016 | 31.90 | 32.28 | 31.53 | 32.03 | 88,837 | +0.35(+1.12%) |
Aug 10, 2016 | 31.98 | 32.08 | 31.32 | 31.67 | 190,053 | -0.15(-0.46%) |
Aug 09, 2016 | 32.13 | 32.50 | 31.62 | 31.82 | 129,512 | -0.44(-1.37%) |
Aug 08, 2016 | 32.48 | 33.06 | 31.92 | 32.26 | 165,667 | +0.15(+0.46%) |
Aug 05, 2016 | 32.41 | 32.83 | 31.78 | 32.11 | 201,898 | +0.01(+0.03%) |
Aug 04, 2016 | 31.42 | 33.19 | 31.05 | 32.10 | 265,762 | +2.57(+8.70%) |
Aug 03, 2016 | 29.53 | 29.99 | 29.07 | 29.53 | 164,468 | -0.08(-0.27%) |
Aug 02, 2016 | 30.79 | 30.79 | 29.59 | 29.61 | 107,812 | -0.90(-2.94%) |