Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.76 | 32.30 | 31.30 | 32.26 | 73,780 | +0.44(+1.39%) |
Oct 28, 2016 | 31.42 | 31.86 | 31.37 | 31.81 | 75,483 | +0.44(+1.41%) |
Oct 27, 2016 | 32.30 | 32.30 | 31.27 | 31.37 | 65,841 | -0.64(-2.00%) |
Oct 26, 2016 | 32.80 | 33.39 | 31.91 | 32.01 | 104,186 | -1.03(-3.13%) |
Oct 25, 2016 | 33.04 | 33.58 | 32.75 | 33.04 | 41,481 | -0.15(-0.45%) |
Oct 24, 2016 | 33.73 | 33.94 | 33.04 | 33.19 | 73,559 | -0.17(-0.50%) |
Oct 21, 2016 | 33.28 | 33.62 | 32.42 | 33.36 | 95,751 | -0.27(-0.79%) |
Oct 20, 2016 | 32.46 | 33.68 | 32.41 | 33.62 | 87,214 | +1.10(+3.39%) |
Oct 19, 2016 | 32.14 | 32.91 | 31.63 | 32.52 | 57,179 | +0.58(+1.82%) |
Oct 18, 2016 | 32.15 | 32.52 | 31.64 | 31.94 | 63,163 | +0.16(+0.50%) |
Oct 17, 2016 | 31.54 | 32.14 | 31.46 | 31.78 | 44,005 | +0.15(+0.47%) |
Oct 14, 2016 | 31.70 | 32.33 | 31.61 | 31.63 | 66,901 | +0.13(+0.41%) |
Oct 13, 2016 | 31.58 | 31.89 | 30.81 | 31.51 | 68,289 | -0.54(-1.69%) |
Oct 12, 2016 | 31.65 | 32.51 | 31.28 | 32.05 | 45,852 | +0.35(+1.12%) |
Oct 11, 2016 | 32.24 | 32.35 | 31.35 | 31.69 | 71,463 | -0.80(-2.46%) |
Oct 10, 2016 | 31.90 | 32.64 | 31.85 | 32.49 | 60,282 | +0.90(+2.84%) |
Oct 07, 2016 | 32.45 | 32.45 | 31.49 | 31.60 | 39,396 | -0.83(-2.55%) |
Oct 06, 2016 | 31.99 | 32.64 | 31.57 | 32.42 | 72,314 | +0.33(+1.04%) |
Oct 05, 2016 | 31.96 | 32.45 | 31.43 | 32.09 | 63,629 | +0.48(+1.53%) |
Oct 04, 2016 | 31.97 | 32.45 | 31.45 | 31.61 | 43,023 | -0.38(-1.20%) |
Oct 03, 2016 | 31.76 | 32.13 | 31.35 | 31.99 | 107,670 | +0.30(+0.93%) |
Sep 30, 2016 | 31.91 | 32.05 | 31.39 | 31.69 | 115,008 | +0.05(+0.16%) |
Sep 29, 2016 | 31.80 | 32.19 | 31.19 | 31.64 | 88,496 | -0.08(-0.25%) |
Sep 28, 2016 | 30.37 | 31.80 | 30.33 | 31.72 | 79,484 | +1.48(+4.88%) |
Sep 27, 2016 | 30.29 | 30.71 | 29.98 | 30.25 | 77,691 | -0.26(-0.84%) |
Sep 26, 2016 | 30.45 | 31.20 | 30.09 | 30.50 | 42,372 | -0.17(-0.55%) |
Sep 23, 2016 | 30.96 | 31.16 | 30.62 | 30.67 | 43,217 | -0.44(-1.42%) |
Sep 22, 2016 | 31.21 | 31.51 | 30.94 | 31.11 | 61,673 | +0.33(+1.09%) |
Sep 21, 2016 | 30.49 | 30.96 | 30.23 | 30.78 | 71,079 | +0.64(+2.12%) |
Sep 20, 2016 | 30.44 | 30.62 | 30.07 | 30.14 | 74,763 | +0.06(+0.20%) |
Sep 19, 2016 | 29.64 | 30.31 | 29.64 | 30.08 | 78,265 | +0.68(+2.31%) |
Sep 16, 2016 | 29.17 | 29.60 | 29.05 | 29.40 | 147,483 | -0.01(-0.03%) |
Sep 15, 2016 | 28.17 | 29.54 | 28.17 | 29.41 | 83,015 | +1.19(+4.22%) |
Sep 14, 2016 | 28.64 | 28.93 | 28.11 | 28.22 | 102,783 | -0.49(-1.72%) |
Sep 13, 2016 | 29.91 | 30.11 | 28.63 | 28.71 | 109,091 | -1.72(-5.66%) |
Sep 12, 2016 | 29.44 | 30.47 | 29.29 | 30.43 | 118,499 | +0.67(+2.25%) |
Sep 09, 2016 | 31.86 | 32.11 | 29.57 | 29.76 | 115,433 | -2.46(-7.64%) |
Sep 08, 2016 | 32.27 | 32.45 | 32.06 | 32.23 | 136,780 | -0.04(-0.12%) |
Sep 07, 2016 | 32.19 | 32.64 | 31.92 | 32.27 | 101,128 | -0.01(-0.03%) |
Sep 06, 2016 | 32.63 | 33.13 | 31.80 | 32.27 | 79,645 | -0.24(-0.73%) |
Sep 02, 2016 | 32.27 | 32.51 | 32.51 | 32.51 | 62,037 | +0.48(+1.51%) |
Sep 01, 2016 | 32.20 | 32.20 | 31.42 | 32.03 | 79,290 | -0.12(-0.37%) |
Aug 31, 2016 | 31.99 | 32.34 | 31.32 | 32.15 | 125,863 | -0.09(-0.27%) |
Aug 30, 2016 | 32.31 | 32.73 | 31.88 | 32.24 | 39,592 | -0.12(-0.37%) |
Aug 29, 2016 | 31.89 | 32.47 | 31.74 | 32.35 | 39,744 | +0.52(+1.64%) |
Aug 26, 2016 | 32.26 | 32.77 | 31.63 | 31.83 | 53,842 | -0.40(-1.25%) |
Aug 25, 2016 | 31.77 | 32.29 | 31.73 | 32.24 | 61,579 | +0.21(+0.65%) |
Aug 24, 2016 | 32.46 | 32.56 | 31.70 | 32.03 | 82,744 | -0.50(-1.54%) |
Aug 23, 2016 | 32.08 | 32.88 | 32.06 | 32.53 | 114,263 | +0.66(+2.07%) |
Aug 22, 2016 | 31.08 | 31.92 | 30.75 | 31.87 | 96,467 | +0.35(+1.12%) |
Aug 19, 2016 | 31.48 | 31.67 | 31.07 | 31.52 | 84,815 | +0.00(+0.00%) |
Aug 18, 2016 | 31.31 | 31.69 | 31.20 | 31.52 | 58,293 | +0.18(+0.57%) |
Aug 17, 2016 | 31.47 | 31.61 | 31.16 | 31.34 | 48,359 | -0.22(-0.69%) |
Aug 16, 2016 | 31.92 | 31.92 | 31.61 | 31.56 | 58,354 | -0.37(-1.17%) |
Aug 15, 2016 | 31.44 | 32.01 | 31.41 | 31.93 | 68,419 | +0.51(+1.63%) |
Aug 12, 2016 | 31.90 | 32.12 | 31.12 | 31.42 | 62,339 | -0.61(-1.91%) |
Aug 11, 2016 | 31.90 | 32.28 | 31.54 | 32.03 | 88,829 | +0.35(+1.12%) |
Aug 10, 2016 | 31.98 | 32.09 | 31.32 | 31.67 | 190,036 | -0.15(-0.46%) |
Aug 09, 2016 | 32.14 | 32.50 | 31.62 | 31.82 | 129,500 | -0.44(-1.37%) |
Aug 08, 2016 | 32.48 | 33.06 | 31.92 | 32.27 | 165,653 | +0.15(+0.46%) |
Aug 05, 2016 | 32.41 | 32.84 | 31.78 | 32.12 | 201,880 | +0.01(+0.03%) |
Aug 04, 2016 | 31.42 | 33.20 | 31.05 | 32.11 | 265,738 | +2.57(+8.70%) |
Aug 03, 2016 | 29.54 | 29.99 | 29.07 | 29.54 | 164,453 | -0.08(-0.27%) |
Aug 02, 2016 | 30.80 | 30.80 | 29.60 | 29.62 | 107,802 | -0.90(-2.94%) |