Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.34 | 31.38 | 30.29 | 31.14 | 122,586 | +0.94(+3.12%) |
Oct 28, 2016 | 29.92 | 30.72 | 29.92 | 30.20 | 99,741 | +0.19(+0.63%) |
Oct 27, 2016 | 30.25 | 30.32 | 29.73 | 30.01 | 141,846 | -0.33(-1.09%) |
Oct 26, 2016 | 30.25 | 31.05 | 30.10 | 30.34 | 140,981 | +0.05(+0.16%) |
Oct 25, 2016 | 29.92 | 31.19 | 29.63 | 30.29 | 461,760 | -1.22(-3.89%) |
Oct 24, 2016 | 31.47 | 32.08 | 31.42 | 31.52 | 111,466 | +0.09(+0.30%) |
Oct 21, 2016 | 31.23 | 31.47 | 31.05 | 31.42 | 118,775 | +0.00(+0.00%) |
Oct 20, 2016 | 32.60 | 32.60 | 31.28 | 31.42 | 245,871 | -1.18(-3.61%) |
Oct 19, 2016 | 32.46 | 32.60 | 31.85 | 32.60 | 170,585 | +0.19(+0.58%) |
Oct 18, 2016 | 32.88 | 32.88 | 32.37 | 32.41 | 85,932 | +0.14(+0.44%) |
Oct 17, 2016 | 32.13 | 32.51 | 32.13 | 32.27 | 140,882 | +0.14(+0.44%) |
Oct 14, 2016 | 32.74 | 33.12 | 31.94 | 32.13 | 178,815 | -0.57(-1.73%) |
Oct 13, 2016 | 33.40 | 33.50 | 32.55 | 32.70 | 141,052 | -1.13(-3.34%) |
Oct 12, 2016 | 33.35 | 33.87 | 33.10 | 33.83 | 147,458 | +0.66(+1.99%) |
Oct 11, 2016 | 34.34 | 34.34 | 32.88 | 33.17 | 158,175 | -1.18(-3.43%) |
Oct 10, 2016 | 34.11 | 34.53 | 34.11 | 34.34 | 119,537 | +0.54(+1.59%) |
Oct 07, 2016 | 34.42 | 34.52 | 33.72 | 33.81 | 207,666 | -0.57(-1.64%) |
Oct 06, 2016 | 33.43 | 34.41 | 33.41 | 34.37 | 112,401 | +0.70(+2.07%) |
Oct 05, 2016 | 33.63 | 34.13 | 33.53 | 33.68 | 106,302 | +0.24(+0.70%) |
Oct 04, 2016 | 33.37 | 33.70 | 33.21 | 33.44 | 96,331 | +0.08(+0.25%) |
Oct 03, 2016 | 33.56 | 33.78 | 33.19 | 33.35 | 129,190 | -0.44(-1.31%) |
Sep 30, 2016 | 33.75 | 34.03 | 33.40 | 33.80 | 119,787 | +0.17(+0.50%) |
Sep 29, 2016 | 34.39 | 34.41 | 33.35 | 33.63 | 105,344 | -0.82(-2.38%) |
Sep 28, 2016 | 33.99 | 34.49 | 33.84 | 34.45 | 106,981 | +0.62(+1.84%) |
Sep 27, 2016 | 33.84 | 34.00 | 33.65 | 33.83 | 89,857 | +0.09(+0.28%) |
Sep 26, 2016 | 33.88 | 33.95 | 33.63 | 33.73 | 145,113 | -0.19(-0.56%) |
Sep 23, 2016 | 34.03 | 34.24 | 33.67 | 33.92 | 197,870 | -0.32(-0.94%) |
Sep 22, 2016 | 33.73 | 34.26 | 33.73 | 34.24 | 157,472 | +0.81(+2.42%) |
Sep 21, 2016 | 33.25 | 33.65 | 32.48 | 33.43 | 196,887 | +0.51(+1.55%) |
Sep 20, 2016 | 33.11 | 33.11 | 32.33 | 32.92 | 196,045 | -0.01(-0.03%) |
Sep 19, 2016 | 32.56 | 33.14 | 32.48 | 32.93 | 146,271 | +0.37(+1.13%) |
Sep 16, 2016 | 32.98 | 33.12 | 32.24 | 32.56 | 767,813 | -0.42(-1.29%) |
Sep 15, 2016 | 32.87 | 33.02 | 32.40 | 32.99 | 207,519 | +0.29(+0.89%) |
Sep 14, 2016 | 32.51 | 32.89 | 32.23 | 32.70 | 157,449 | +0.13(+0.41%) |
Sep 13, 2016 | 33.35 | 33.42 | 32.30 | 32.56 | 255,901 | -0.84(-2.51%) |
Sep 12, 2016 | 32.51 | 33.48 | 32.48 | 33.40 | 288,595 | +0.90(+2.75%) |
Sep 09, 2016 | 34.89 | 34.89 | 32.51 | 32.51 | 511,320 | -2.72(-7.73%) |
Sep 08, 2016 | 34.44 | 35.28 | 34.30 | 35.23 | 573,624 | +0.79(+2.30%) |
Sep 07, 2016 | 33.22 | 34.48 | 33.13 | 34.44 | 493,202 | +1.08(+3.25%) |
Sep 06, 2016 | 32.51 | 33.38 | 32.47 | 33.35 | 478,592 | +0.78(+2.40%) |
Sep 02, 2016 | 32.05 | 32.57 | 32.57 | 32.57 | 365,304 | +0.61(+1.92%) |
Sep 01, 2016 | 31.35 | 32.03 | 31.09 | 31.96 | 360,126 | +0.51(+1.62%) |
Aug 31, 2016 | 31.20 | 31.55 | 30.86 | 31.45 | 380,996 | +0.25(+0.82%) |
Aug 30, 2016 | 31.02 | 31.37 | 30.90 | 31.20 | 288,203 | +0.20(+0.64%) |
Aug 29, 2016 | 30.71 | 31.20 | 30.63 | 31.00 | 275,856 | +0.32(+1.04%) |
Aug 26, 2016 | 30.57 | 30.89 | 30.48 | 30.68 | 339,534 | -0.09(-0.31%) |
Aug 25, 2016 | 30.31 | 30.78 | 30.29 | 30.77 | 264,942 | +0.53(+1.74%) |
Aug 24, 2016 | 29.82 | 30.33 | 29.82 | 30.25 | 321,302 | +0.06(+0.19%) |
Aug 23, 2016 | 29.08 | 30.29 | 28.95 | 30.19 | 300,251 | +1.24(+4.30%) |
Aug 22, 2016 | 28.69 | 29.03 | 28.43 | 28.95 | 148,075 | +0.25(+0.85%) |
Aug 19, 2016 | 29.15 | 29.15 | 28.51 | 28.70 | 156,957 | -0.47(-1.61%) |
Aug 18, 2016 | 29.13 | 29.21 | 28.92 | 29.17 | 102,880 | +0.10(+0.36%) |
Aug 17, 2016 | 29.16 | 29.20 | 28.88 | 29.07 | 197,240 | -0.15(-0.52%) |
Aug 16, 2016 | 29.06 | 29.26 | 28.92 | 29.22 | 189,861 | +0.16(+0.55%) |
Aug 15, 2016 | 28.99 | 29.38 | 28.83 | 29.06 | 268,095 | +0.14(+0.49%) |
Aug 12, 2016 | 29.22 | 29.56 | 28.79 | 28.92 | 250,667 | -0.37(-1.25%) |
Aug 11, 2016 | 29.23 | 29.58 | 29.08 | 29.28 | 247,568 | +0.07(+0.23%) |
Aug 10, 2016 | 29.05 | 29.30 | 28.83 | 29.22 | 240,560 | +0.14(+0.49%) |
Aug 09, 2016 | 28.81 | 29.22 | 28.79 | 29.08 | 272,513 | -0.01(-0.03%) |
Aug 08, 2016 | 30.26 | 30.42 | 28.92 | 29.09 | 435,504 | -1.36(-4.46%) |
Aug 05, 2016 | 29.68 | 30.91 | 28.42 | 30.44 | 783,286 | -2.04(-6.27%) |
Aug 04, 2016 | 33.75 | 33.76 | 32.37 | 32.48 | 488,964 | -1.30(-3.85%) |
Aug 03, 2016 | 33.32 | 33.92 | 33.16 | 33.78 | 233,323 | +0.41(+1.24%) |
Aug 02, 2016 | 33.26 | 33.52 | 33.18 | 33.36 | 292,678 | -0.08(-0.25%) |