Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.42 | 29.48 | 29.39 | 29.39 | 128,994 | -0.05(-0.17%) |
Oct 28, 2016 | 29.46 | 29.48 | 29.37 | 29.44 | 56,484 | +0.00(+0.00%) |
Oct 27, 2016 | 29.55 | 29.55 | 29.38 | 29.44 | 65,782 | -0.10(-0.34%) |
Oct 26, 2016 | 29.55 | 29.61 | 29.45 | 29.54 | 94,262 | -0.08(-0.28%) |
Oct 25, 2016 | 29.62 | 29.66 | 29.55 | 29.62 | 161,789 | -0.02(-0.06%) |
Oct 24, 2016 | 29.58 | 29.71 | 29.57 | 29.64 | 68,462 | -0.01(-0.03%) |
Oct 21, 2016 | 29.59 | 29.65 | 29.53 | 29.65 | 69,787 | +0.03(+0.11%) |
Oct 20, 2016 | 29.59 | 29.67 | 29.52 | 29.62 | 67,936 | -0.03(-0.11%) |
Oct 19, 2016 | 29.62 | 29.69 | 29.57 | 29.65 | 135,816 | +0.06(+0.20%) |
Oct 18, 2016 | 29.55 | 29.62 | 29.50 | 29.59 | 102,645 | +0.12(+0.42%) |
Oct 17, 2016 | 29.42 | 29.50 | 29.39 | 29.47 | 41,260 | +0.00(+0.00%) |
Oct 14, 2016 | 29.50 | 29.61 | 29.43 | 29.47 | 55,931 | +0.00(+0.00%) |
Oct 13, 2016 | 29.40 | 29.56 | 29.34 | 29.47 | 53,916 | -0.05(-0.17%) |
Oct 12, 2016 | 29.57 | 29.57 | 29.44 | 29.52 | 131,751 | -0.02(-0.06%) |
Oct 11, 2016 | 29.67 | 29.67 | 29.48 | 29.53 | 87,529 | -0.15(-0.50%) |
Oct 10, 2016 | 29.75 | 29.79 | 29.62 | 29.68 | 68,862 | +0.07(+0.22%) |
Oct 07, 2016 | 29.67 | 29.72 | 29.55 | 29.62 | 61,129 | -0.10(-0.34%) |
Oct 06, 2016 | 29.74 | 29.76 | 29.64 | 29.71 | 71,316 | -0.02(-0.08%) |
Oct 05, 2016 | 29.77 | 29.82 | 29.71 | 29.74 | 73,678 | -0.01(-0.03%) |
Oct 04, 2016 | 29.84 | 29.91 | 29.64 | 29.75 | 114,061 | -0.04(-0.14%) |
Oct 03, 2016 | 29.76 | 29.84 | 29.72 | 29.79 | 64,940 | -0.08(-0.28%) |
Sep 30, 2016 | 29.79 | 29.91 | 29.78 | 29.87 | 41,279 | +0.10(+0.33%) |
Sep 29, 2016 | 29.82 | 29.93 | 29.74 | 29.77 | 67,182 | -0.16(-0.53%) |
Sep 28, 2016 | 29.86 | 29.93 | 29.74 | 29.93 | 95,157 | +0.08(+0.28%) |
Sep 27, 2016 | 29.84 | 29.89 | 29.75 | 29.85 | 81,822 | +0.12(+0.39%) |
Sep 26, 2016 | 29.75 | 29.80 | 29.62 | 29.73 | 79,167 | -0.07(-0.25%) |
Sep 23, 2016 | 29.86 | 29.93 | 29.79 | 29.81 | 57,514 | -0.02(-0.08%) |
Sep 22, 2016 | 29.91 | 30.00 | 29.83 | 29.83 | 91,323 | +0.07(+0.25%) |
Sep 21, 2016 | 29.59 | 29.81 | 29.52 | 29.76 | 157,012 | +0.26(+0.87%) |
Sep 20, 2016 | 29.61 | 29.61 | 29.47 | 29.50 | 97,785 | -0.02(-0.08%) |
Sep 19, 2016 | 29.56 | 29.61 | 29.46 | 29.53 | 71,318 | +0.07(+0.25%) |
Sep 16, 2016 | 29.42 | 29.53 | 29.39 | 29.45 | 42,026 | -0.11(-0.36%) |
Sep 15, 2016 | 29.43 | 29.58 | 29.31 | 29.56 | 75,143 | +0.13(+0.45%) |
Sep 14, 2016 | 29.44 | 29.51 | 29.32 | 29.43 | 69,977 | -0.01(-0.03%) |
Sep 13, 2016 | 29.63 | 29.63 | 29.30 | 29.43 | 86,031 | -0.24(-0.81%) |
Sep 12, 2016 | 29.54 | 29.72 | 29.47 | 29.68 | 70,697 | +0.10(+0.34%) |
Sep 09, 2016 | 29.82 | 29.82 | 29.48 | 29.58 | 156,560 | -0.31(-1.02%) |
Sep 08, 2016 | 29.98 | 30.03 | 29.86 | 29.88 | 65,150 | -0.12(-0.41%) |
Sep 07, 2016 | 30.06 | 30.06 | 29.93 | 30.01 | 448,901 | +0.02(+0.08%) |
Sep 06, 2016 | 29.94 | 30.01 | 29.87 | 29.98 | 38,687 | +0.10(+0.33%) |
Sep 02, 2016 | 29.91 | 29.88 | 29.88 | 29.88 | 48,565 | +0.07(+0.22%) |
Sep 01, 2016 | 29.94 | 29.97 | 29.66 | 29.82 | 190,714 | +0.05(+0.17%) |
Aug 31, 2016 | 29.74 | 29.84 | 29.66 | 29.77 | 111,254 | -0.02(-0.08%) |
Aug 30, 2016 | 29.85 | 29.92 | 29.72 | 29.79 | 72,757 | -0.02(-0.08%) |
Aug 29, 2016 | 29.75 | 29.86 | 29.72 | 29.82 | 48,245 | +0.10(+0.33%) |
Aug 26, 2016 | 29.86 | 29.96 | 29.68 | 29.72 | 91,221 | -0.09(-0.31%) |
Aug 25, 2016 | 29.81 | 29.87 | 29.74 | 29.81 | 38,791 | -0.02(-0.06%) |
Aug 24, 2016 | 29.91 | 29.96 | 29.81 | 29.82 | 83,112 | -0.03(-0.11%) |
Aug 23, 2016 | 29.92 | 29.94 | 29.82 | 29.86 | 48,165 | -0.01(-0.03%) |
Aug 22, 2016 | 29.83 | 29.94 | 29.75 | 29.87 | 72,943 | +0.02(+0.06%) |
Aug 19, 2016 | 29.86 | 29.89 | 29.73 | 29.85 | 88,502 | -0.06(-0.19%) |
Aug 18, 2016 | 29.82 | 29.92 | 29.82 | 29.91 | 57,987 | +0.10(+0.33%) |
Aug 17, 2016 | 29.82 | 29.85 | 29.71 | 29.81 | 84,003 | -0.03(-0.11%) |
Aug 16, 2016 | 29.88 | 29.90 | 29.75 | 29.84 | 152,381 | -0.03(-0.11%) |
Aug 15, 2016 | 29.92 | 29.94 | 29.82 | 29.87 | 355,512 | +0.03(+0.11%) |
Aug 12, 2016 | 29.88 | 29.91 | 29.72 | 29.84 | 57,353 | +0.02(+0.06%) |
Aug 11, 2016 | 29.78 | 29.91 | 29.78 | 29.82 | 152,687 | +0.02(+0.06%) |
Aug 10, 2016 | 29.80 | 29.85 | 29.74 | 29.81 | 144,447 | +0.06(+0.19%) |
Aug 09, 2016 | 29.71 | 29.80 | 29.67 | 29.75 | 64,893 | +0.12(+0.42%) |
Aug 08, 2016 | 29.71 | 29.75 | 29.61 | 29.63 | 258,921 | -0.03(-0.11%) |
Aug 05, 2016 | 29.70 | 29.70 | 29.53 | 29.66 | 51,198 | +0.12(+0.39%) |
Aug 04, 2016 | 29.58 | 29.67 | 29.53 | 29.54 | 68,996 | +0.00(+0.00%) |
Aug 03, 2016 | 29.49 | 29.54 | 29.44 | 29.54 | 51,306 | +0.07(+0.25%) |
Aug 02, 2016 | 29.58 | 29.58 | 29.43 | 29.47 | 130,451 | -0.19(-0.64%) |