Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.93 | 30.69 | 29.91 | 30.58 | 410,145 | +0.76(+2.55%) |
Oct 28, 2016 | 29.83 | 29.99 | 29.64 | 29.82 | 232,125 | +0.13(+0.42%) |
Oct 27, 2016 | 29.34 | 29.73 | 29.34 | 29.69 | 323,960 | +0.04(+0.15%) |
Oct 26, 2016 | 29.70 | 29.83 | 29.52 | 29.65 | 257,635 | -0.07(-0.22%) |
Oct 25, 2016 | 29.55 | 29.73 | 29.49 | 29.72 | 368,521 | +0.19(+0.65%) |
Oct 24, 2016 | 29.49 | 29.77 | 29.40 | 29.52 | 315,445 | +0.10(+0.33%) |
Oct 21, 2016 | 29.55 | 29.71 | 29.32 | 29.43 | 543,508 | -0.47(-1.56%) |
Oct 20, 2016 | 29.85 | 30.00 | 29.66 | 29.89 | 235,678 | +0.11(+0.37%) |
Oct 19, 2016 | 29.85 | 29.94 | 29.63 | 29.78 | 191,757 | -0.04(-0.12%) |
Oct 18, 2016 | 29.63 | 29.95 | 29.39 | 29.82 | 250,043 | +0.35(+1.20%) |
Oct 17, 2016 | 29.32 | 29.58 | 29.32 | 29.46 | 146,446 | +0.14(+0.48%) |
Oct 14, 2016 | 29.48 | 29.59 | 29.13 | 29.32 | 247,008 | -0.08(-0.28%) |
Oct 13, 2016 | 29.25 | 29.69 | 29.07 | 29.41 | 371,982 | +0.21(+0.71%) |
Oct 12, 2016 | 28.90 | 29.22 | 28.90 | 29.20 | 194,462 | +0.31(+1.07%) |
Oct 11, 2016 | 29.35 | 29.35 | 28.84 | 28.89 | 227,061 | -0.46(-1.56%) |
Oct 10, 2016 | 28.93 | 29.45 | 28.93 | 29.35 | 323,011 | +0.44(+1.51%) |
Oct 07, 2016 | 29.42 | 29.67 | 28.89 | 28.91 | 474,729 | -0.29(-0.99%) |
Oct 06, 2016 | 28.98 | 29.25 | 28.80 | 29.20 | 455,667 | +0.06(+0.20%) |
Oct 05, 2016 | 29.40 | 29.52 | 29.00 | 29.14 | 379,145 | -0.21(-0.70%) |
Oct 04, 2016 | 30.31 | 30.34 | 29.22 | 29.35 | 382,338 | -1.04(-3.43%) |
Oct 03, 2016 | 30.83 | 30.83 | 30.06 | 30.39 | 489,093 | -0.48(-1.56%) |
Sep 30, 2016 | 31.22 | 31.41 | 30.67 | 30.87 | 538,774 | -0.26(-0.83%) |
Sep 29, 2016 | 31.55 | 31.55 | 30.97 | 31.13 | 486,706 | -0.43(-1.36%) |
Sep 28, 2016 | 31.61 | 31.72 | 31.30 | 31.56 | 251,898 | -0.04(-0.12%) |
Sep 27, 2016 | 32.09 | 32.31 | 31.58 | 31.59 | 344,492 | -0.35(-1.11%) |
Sep 26, 2016 | 32.15 | 32.26 | 31.95 | 31.95 | 304,276 | -0.21(-0.64%) |
Sep 23, 2016 | 32.09 | 32.26 | 31.97 | 32.15 | 356,704 | -0.10(-0.30%) |
Sep 22, 2016 | 31.88 | 32.25 | 31.74 | 32.25 | 596,329 | +0.47(+1.46%) |
Sep 21, 2016 | 31.05 | 31.81 | 31.05 | 31.78 | 316,573 | +0.74(+2.38%) |
Sep 20, 2016 | 31.12 | 31.41 | 31.03 | 31.05 | 312,507 | +0.04(+0.12%) |
Sep 19, 2016 | 30.76 | 31.02 | 30.65 | 31.01 | 274,824 | +0.31(+1.01%) |
Sep 16, 2016 | 30.35 | 30.76 | 30.08 | 30.70 | 853,105 | +0.35(+1.14%) |
Sep 15, 2016 | 30.05 | 30.37 | 29.92 | 30.35 | 482,953 | +0.21(+0.71%) |
Sep 14, 2016 | 30.17 | 30.43 | 29.99 | 30.14 | 336,624 | +0.05(+0.17%) |
Sep 13, 2016 | 30.28 | 30.34 | 29.91 | 30.09 | 414,237 | -0.32(-1.04%) |
Sep 12, 2016 | 29.94 | 30.42 | 29.83 | 30.40 | 320,598 | +0.54(+1.81%) |
Sep 09, 2016 | 30.66 | 30.66 | 29.86 | 29.86 | 412,962 | -1.12(-3.60%) |
Sep 08, 2016 | 30.83 | 31.08 | 30.70 | 30.98 | 350,340 | +0.09(+0.29%) |
Sep 07, 2016 | 30.74 | 30.93 | 30.58 | 30.89 | 474,264 | +0.16(+0.50%) |
Sep 06, 2016 | 30.47 | 30.81 | 30.37 | 30.74 | 233,386 | +0.36(+1.19%) |
Sep 02, 2016 | 29.96 | 30.37 | 30.37 | 30.37 | 320,990 | +0.44(+1.48%) |
Sep 01, 2016 | 30.01 | 30.09 | 29.83 | 29.93 | 435,217 | -0.07(-0.25%) |
Aug 31, 2016 | 29.97 | 30.07 | 29.77 | 30.00 | 423,615 | +0.00(+0.00%) |
Aug 30, 2016 | 30.27 | 30.40 | 29.83 | 30.00 | 417,733 | -0.22(-0.73%) |
Aug 29, 2016 | 30.04 | 30.30 | 29.95 | 30.22 | 301,458 | +0.26(+0.86%) |
Aug 26, 2016 | 30.52 | 30.80 | 29.87 | 29.97 | 336,406 | -0.63(-2.06%) |
Aug 25, 2016 | 30.42 | 30.64 | 30.27 | 30.60 | 299,932 | +0.16(+0.53%) |
Aug 24, 2016 | 30.46 | 30.50 | 30.14 | 30.44 | 347,712 | -0.06(-0.19%) |
Aug 23, 2016 | 30.75 | 30.85 | 30.48 | 30.49 | 213,625 | -0.18(-0.57%) |
Aug 22, 2016 | 30.58 | 30.75 | 30.49 | 30.67 | 253,254 | +0.14(+0.46%) |
Aug 19, 2016 | 30.96 | 31.06 | 30.33 | 30.53 | 345,394 | -0.54(-1.74%) |
Aug 18, 2016 | 30.31 | 31.08 | 30.31 | 31.07 | 678,311 | +0.81(+2.66%) |
Aug 17, 2016 | 30.03 | 30.38 | 29.72 | 30.27 | 493,393 | +0.18(+0.58%) |
Aug 16, 2016 | 30.47 | 30.65 | 30.05 | 30.09 | 568,632 | -0.46(-1.51%) |
Aug 15, 2016 | 30.92 | 31.10 | 30.52 | 30.55 | 443,618 | -0.42(-1.37%) |
Aug 12, 2016 | 31.15 | 31.30 | 30.95 | 30.98 | 297,553 | -0.08(-0.26%) |
Aug 11, 2016 | 31.11 | 31.11 | 30.94 | 31.06 | 393,601 | +0.03(+0.09%) |
Aug 10, 2016 | 30.96 | 31.04 | 30.84 | 31.03 | 304,284 | +0.09(+0.28%) |
Aug 09, 2016 | 30.89 | 31.07 | 30.77 | 30.94 | 549,083 | +0.05(+0.17%) |
Aug 08, 2016 | 31.12 | 31.17 | 30.80 | 30.89 | 405,264 | -0.22(-0.71%) |
Aug 05, 2016 | 31.32 | 31.42 | 30.99 | 31.11 | 390,345 | -0.25(-0.79%) |
Aug 04, 2016 | 31.45 | 31.69 | 31.29 | 31.36 | 352,491 | -0.10(-0.30%) |
Aug 03, 2016 | 31.39 | 31.68 | 30.95 | 31.45 | 579,711 | -0.18(-0.56%) |
Aug 02, 2016 | 31.82 | 31.86 | 31.54 | 31.63 | 289,178 | -0.31(-0.96%) |