Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.14 | 28.54 | 27.90 | 28.42 | 257,205 | +0.28(+0.98%) |
Oct 28, 2016 | 28.14 | 28.38 | 27.90 | 28.14 | 147,951 | -0.04(-0.14%) |
Oct 27, 2016 | 28.69 | 28.69 | 28.14 | 28.18 | 211,801 | -0.32(-1.11%) |
Oct 26, 2016 | 28.89 | 29.09 | 28.42 | 28.50 | 225,756 | -0.43(-1.50%) |
Oct 25, 2016 | 29.21 | 29.21 | 28.77 | 28.93 | 67,976 | -0.36(-1.21%) |
Oct 24, 2016 | 28.85 | 29.29 | 28.83 | 29.29 | 121,029 | +0.63(+2.21%) |
Oct 21, 2016 | 28.61 | 28.73 | 28.54 | 28.65 | 182,824 | -0.28(-0.96%) |
Oct 20, 2016 | 29.44 | 29.48 | 28.89 | 28.93 | 113,607 | -0.55(-1.88%) |
Oct 19, 2016 | 29.72 | 29.72 | 29.37 | 29.48 | 139,267 | -0.16(-0.53%) |
Oct 18, 2016 | 29.92 | 30.03 | 29.48 | 29.64 | 110,464 | +0.04(+0.13%) |
Oct 17, 2016 | 29.80 | 29.84 | 29.54 | 29.60 | 80,561 | -0.08(-0.27%) |
Oct 14, 2016 | 29.74 | 29.87 | 29.59 | 29.68 | 115,201 | +0.26(+0.89%) |
Oct 13, 2016 | 29.46 | 29.61 | 29.34 | 29.42 | 185,615 | -0.21(-0.72%) |
Oct 12, 2016 | 29.75 | 29.89 | 29.63 | 29.63 | 217,042 | -0.05(-0.16%) |
Oct 11, 2016 | 29.87 | 29.93 | 29.40 | 29.68 | 182,753 | -0.28(-0.92%) |
Oct 10, 2016 | 29.86 | 29.98 | 29.74 | 29.96 | 113,900 | +0.22(+0.74%) |
Oct 07, 2016 | 29.78 | 29.97 | 29.63 | 29.74 | 174,503 | -0.04(-0.13%) |
Oct 06, 2016 | 29.56 | 29.82 | 29.46 | 29.78 | 273,135 | +0.20(+0.67%) |
Oct 05, 2016 | 29.08 | 29.67 | 28.91 | 29.58 | 250,949 | +0.70(+2.41%) |
Oct 04, 2016 | 28.84 | 28.99 | 28.59 | 28.88 | 133,856 | +0.07(+0.25%) |
Oct 03, 2016 | 28.89 | 28.89 | 28.59 | 28.81 | 156,737 | -0.16(-0.55%) |
Sep 30, 2016 | 29.03 | 29.18 | 28.76 | 28.97 | 241,737 | +0.07(+0.25%) |
Sep 29, 2016 | 29.20 | 29.39 | 28.75 | 28.90 | 267,900 | -0.45(-1.53%) |
Sep 28, 2016 | 28.83 | 29.35 | 28.80 | 29.35 | 297,049 | +0.66(+2.31%) |
Sep 27, 2016 | 28.30 | 28.88 | 28.30 | 28.69 | 204,504 | +0.31(+1.09%) |
Sep 26, 2016 | 28.91 | 28.98 | 28.38 | 28.38 | 193,653 | -0.64(-2.21%) |
Sep 23, 2016 | 29.33 | 29.52 | 29.00 | 29.02 | 285,567 | -0.51(-1.74%) |
Sep 22, 2016 | 29.31 | 29.54 | 29.06 | 29.53 | 288,607 | +0.49(+1.69%) |
Sep 21, 2016 | 28.75 | 29.07 | 28.57 | 29.04 | 342,731 | +0.55(+1.94%) |
Sep 20, 2016 | 28.41 | 28.52 | 28.24 | 28.49 | 225,742 | +0.28(+0.98%) |
Sep 19, 2016 | 27.93 | 28.22 | 27.80 | 28.21 | 151,772 | +0.42(+1.51%) |
Sep 16, 2016 | 27.80 | 27.83 | 27.54 | 27.79 | 406,016 | -0.05(-0.17%) |
Sep 15, 2016 | 27.26 | 27.85 | 27.17 | 27.84 | 236,411 | +0.66(+2.44%) |
Sep 14, 2016 | 27.59 | 27.59 | 27.14 | 27.18 | 227,021 | -0.28(-1.01%) |
Sep 13, 2016 | 27.65 | 27.74 | 27.44 | 27.45 | 186,170 | -0.38(-1.35%) |
Sep 12, 2016 | 27.51 | 27.88 | 27.47 | 27.83 | 231,921 | +0.09(+0.34%) |
Sep 09, 2016 | 28.18 | 28.18 | 27.73 | 27.73 | 160,988 | -0.52(-1.83%) |
Sep 08, 2016 | 28.57 | 28.77 | 28.24 | 28.25 | 158,050 | -0.34(-1.18%) |
Sep 07, 2016 | 29.81 | 29.81 | 28.22 | 28.59 | 619,548 | +0.11(+0.39%) |
Sep 06, 2016 | 28.58 | 28.58 | 28.31 | 28.48 | 143,606 | -0.02(-0.08%) |
Sep 02, 2016 | 28.44 | 28.50 | 28.50 | 28.50 | 245,619 | +0.20(+0.69%) |
Sep 01, 2016 | 28.74 | 28.82 | 28.20 | 28.31 | 205,387 | -0.37(-1.29%) |
Aug 31, 2016 | 28.73 | 28.79 | 28.47 | 28.68 | 139,064 | +0.01(+0.03%) |
Aug 30, 2016 | 28.34 | 28.67 | 28.33 | 28.67 | 94,235 | +0.27(+0.94%) |
Aug 29, 2016 | 28.16 | 28.47 | 28.16 | 28.40 | 105,672 | +0.16(+0.58%) |
Aug 26, 2016 | 28.39 | 28.57 | 28.07 | 28.24 | 107,185 | -0.22(-0.77%) |
Aug 25, 2016 | 28.08 | 28.49 | 27.95 | 28.46 | 178,678 | +0.38(+1.37%) |
Aug 24, 2016 | 27.84 | 28.09 | 27.84 | 28.07 | 109,879 | +0.13(+0.48%) |
Aug 23, 2016 | 27.89 | 28.03 | 27.80 | 27.94 | 101,257 | +0.08(+0.28%) |
Aug 22, 2016 | 27.84 | 27.91 | 27.66 | 27.86 | 73,385 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.94 | 27.53 | 27.87 | 173,777 | +0.12(+0.42%) |
Aug 18, 2016 | 27.76 | 27.88 | 27.63 | 27.75 | 89,938 | +0.12(+0.43%) |
Aug 17, 2016 | 27.80 | 27.88 | 27.57 | 27.63 | 122,032 | -0.22(-0.79%) |
Aug 16, 2016 | 28.03 | 28.18 | 27.79 | 27.85 | 147,653 | -0.20(-0.70%) |
Aug 15, 2016 | 27.81 | 28.14 | 27.76 | 28.05 | 207,749 | +0.34(+1.22%) |
Aug 12, 2016 | 27.62 | 27.78 | 27.44 | 27.71 | 123,519 | +0.02(+0.06%) |
Aug 11, 2016 | 27.73 | 27.77 | 27.58 | 27.69 | 116,643 | -0.02(-0.09%) |
Aug 10, 2016 | 27.83 | 27.83 | 27.48 | 27.72 | 114,652 | -0.06(-0.23%) |
Aug 09, 2016 | 27.80 | 27.89 | 27.70 | 27.78 | 92,727 | -0.02(-0.08%) |
Aug 08, 2016 | 27.83 | 27.83 | 27.69 | 27.80 | 149,381 | +0.09(+0.31%) |
Aug 05, 2016 | 27.35 | 27.73 | 27.14 | 27.72 | 245,570 | +0.61(+2.26%) |
Aug 04, 2016 | 27.37 | 27.37 | 27.07 | 27.11 | 160,634 | -0.21(-0.78%) |
Aug 03, 2016 | 27.10 | 27.33 | 27.05 | 27.32 | 194,797 | +0.29(+1.07%) |
Aug 02, 2016 | 26.90 | 27.07 | 26.79 | 27.03 | 235,038 | +0.17(+0.64%) |