Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.75 | 28.77 | 28.56 | 28.68 | 894,765 | -0.14(-0.49%) |
Oct 28, 2016 | 28.90 | 28.92 | 28.77 | 28.82 | 1,176,784 | -0.04(-0.12%) |
Oct 27, 2016 | 28.97 | 29.04 | 28.83 | 28.85 | 1,785,042 | +0.49(+1.73%) |
Oct 26, 2016 | 28.48 | 28.51 | 28.35 | 28.36 | 1,359,495 | -0.26(-0.91%) |
Oct 25, 2016 | 28.68 | 28.73 | 28.56 | 28.62 | 820,562 | -0.32(-1.11%) |
Oct 24, 2016 | 28.98 | 29.04 | 28.88 | 28.94 | 1,188,115 | -0.33(-1.14%) |
Oct 21, 2016 | 29.20 | 29.28 | 29.14 | 29.27 | 480,592 | +0.04(+0.15%) |
Oct 20, 2016 | 29.33 | 29.48 | 29.18 | 29.23 | 608,517 | -0.22(-0.75%) |
Oct 19, 2016 | 29.65 | 29.70 | 29.40 | 29.45 | 766,501 | -0.01(-0.03%) |
Oct 18, 2016 | 29.39 | 29.58 | 29.33 | 29.46 | 599,925 | +0.11(+0.37%) |
Oct 17, 2016 | 29.50 | 29.53 | 29.34 | 29.35 | 761,370 | -0.34(-1.15%) |
Oct 14, 2016 | 29.79 | 29.91 | 29.67 | 29.69 | 688,671 | -0.02(-0.07%) |
Oct 13, 2016 | 29.40 | 29.83 | 29.35 | 29.71 | 833,570 | -0.07(-0.24%) |
Oct 12, 2016 | 29.80 | 29.93 | 29.73 | 29.78 | 1,025,370 | -0.40(-1.33%) |
Oct 11, 2016 | 30.57 | 30.60 | 30.10 | 30.18 | 3,922,777 | -0.38(-1.25%) |
Oct 10, 2016 | 30.46 | 30.66 | 30.45 | 30.56 | 565,122 | +0.07(+0.24%) |
Oct 07, 2016 | 30.57 | 30.63 | 30.27 | 30.49 | 801,662 | -0.05(-0.16%) |
Oct 06, 2016 | 30.61 | 30.64 | 30.42 | 30.54 | 1,654,235 | -0.29(-0.94%) |
Oct 05, 2016 | 30.80 | 30.90 | 30.70 | 30.83 | 598,338 | +0.13(+0.42%) |
Oct 04, 2016 | 30.79 | 30.89 | 30.65 | 30.70 | 461,092 | -0.26(-0.84%) |
Oct 03, 2016 | 31.04 | 31.06 | 30.90 | 30.96 | 593,262 | -0.01(-0.03%) |
Sep 30, 2016 | 30.89 | 31.05 | 30.80 | 30.97 | 788,584 | -0.04(-0.13%) |
Sep 29, 2016 | 31.21 | 31.36 | 31.00 | 31.01 | 850,840 | -0.56(-1.77%) |
Sep 28, 2016 | 31.45 | 31.62 | 31.31 | 31.57 | 304,310 | +0.18(+0.57%) |
Sep 27, 2016 | 31.10 | 31.46 | 31.04 | 31.39 | 527,209 | +0.21(+0.69%) |
Sep 26, 2016 | 31.36 | 31.41 | 31.15 | 31.18 | 454,264 | -0.36(-1.16%) |
Sep 23, 2016 | 31.38 | 31.58 | 31.37 | 31.54 | 445,291 | -0.01(-0.02%) |
Sep 22, 2016 | 31.70 | 31.78 | 31.54 | 31.55 | 1,026,169 | +0.12(+0.40%) |
Sep 21, 2016 | 31.36 | 31.42 | 31.08 | 31.42 | 941,719 | +0.26(+0.83%) |
Sep 20, 2016 | 31.31 | 31.38 | 31.15 | 31.16 | 663,784 | +0.33(+1.07%) |
Sep 19, 2016 | 30.95 | 30.98 | 30.73 | 30.83 | 429,371 | +0.23(+0.75%) |
Sep 16, 2016 | 30.66 | 30.72 | 30.52 | 30.60 | 1,246,840 | -0.08(-0.26%) |
Sep 15, 2016 | 30.61 | 30.83 | 30.61 | 30.68 | 1,654,665 | +0.16(+0.52%) |
Sep 14, 2016 | 30.58 | 30.72 | 30.47 | 30.52 | 840,577 | +0.01(+0.03%) |
Sep 13, 2016 | 30.84 | 30.90 | 30.43 | 30.51 | 1,330,634 | -0.37(-1.20%) |
Sep 12, 2016 | 30.55 | 30.96 | 30.51 | 30.88 | 1,546,425 | +0.33(+1.08%) |
Sep 09, 2016 | 30.88 | 30.90 | 30.55 | 30.55 | 1,127,470 | -0.69(-2.21%) |
Sep 08, 2016 | 31.35 | 31.51 | 31.14 | 31.24 | 1,435,706 | -0.06(-0.18%) |
Sep 07, 2016 | 31.28 | 31.33 | 31.16 | 31.30 | 2,401,827 | -0.03(-0.10%) |
Sep 06, 2016 | 31.16 | 31.37 | 31.14 | 31.32 | 2,462,506 | +0.39(+1.25%) |
Sep 02, 2016 | 30.94 | 30.94 | 30.94 | 0 | +0.55(+1.80%) | |
Sep 01, 2016 | 30.25 | 30.42 | 30.20 | 30.39 | 803,464 | -0.16(-0.52%) |
Aug 31, 2016 | 30.54 | 30.59 | 30.44 | 30.55 | 924,659 | -0.43(-1.39%) |
Aug 30, 2016 | 30.93 | 31.05 | 30.88 | 30.98 | 993,298 | +0.03(+0.10%) |
Aug 29, 2016 | 30.93 | 31.02 | 30.86 | 30.95 | 761,774 | +0.16(+0.52%) |
Aug 26, 2016 | 31.00 | 31.26 | 30.65 | 30.79 | 1,229,396 | -0.20(-0.63%) |
Aug 25, 2016 | 31.03 | 31.17 | 30.95 | 30.98 | 1,216,632 | -0.22(-0.69%) |
Aug 24, 2016 | 31.58 | 31.68 | 31.18 | 31.20 | 1,720,016 | -0.67(-2.10%) |
Aug 23, 2016 | 31.78 | 31.91 | 31.76 | 31.87 | 1,051,874 | -0.06(-0.18%) |
Aug 22, 2016 | 31.52 | 31.95 | 31.50 | 31.93 | 749,740 | +0.18(+0.56%) |
Aug 19, 2016 | 31.61 | 31.76 | 31.54 | 31.75 | 778,283 | -0.22(-0.69%) |
Aug 18, 2016 | 31.65 | 31.97 | 31.61 | 31.97 | 715,464 | +0.14(+0.44%) |
Aug 17, 2016 | 31.63 | 31.92 | 31.59 | 31.83 | 437,075 | -0.01(-0.03%) |
Aug 16, 2016 | 31.95 | 32.05 | 31.79 | 31.84 | 470,447 | -0.14(-0.42%) |
Aug 15, 2016 | 31.86 | 32.08 | 31.82 | 31.98 | 600,655 | +0.06(+0.18%) |
Aug 12, 2016 | 31.91 | 31.95 | 31.83 | 31.92 | 588,360 | -0.10(-0.32%) |
Aug 11, 2016 | 31.86 | 32.11 | 31.83 | 32.02 | 362,408 | +0.23(+0.72%) |
Aug 10, 2016 | 32.01 | 32.01 | 31.70 | 31.79 | 491,556 | +0.08(+0.25%) |
Aug 09, 2016 | 31.52 | 31.80 | 31.47 | 31.71 | 353,636 | +0.32(+1.02%) |
Aug 08, 2016 | 31.50 | 31.57 | 31.36 | 31.39 | 1,056,611 | -0.62(-1.95%) |
Aug 05, 2016 | 31.98 | 32.10 | 31.83 | 32.02 | 3,394,009 | +0.34(+1.06%) |
Aug 04, 2016 | 31.41 | 31.70 | 31.36 | 31.68 | 711,069 | +0.25(+0.78%) |
Aug 03, 2016 | 31.31 | 31.53 | 31.30 | 31.43 | 1,334,079 | -0.60(-1.86%) |
Aug 02, 2016 | 32.05 | 32.07 | 31.83 | 32.03 | 1,378,854 | +0.07(+0.22%) |