Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.71 | 32.25 | 31.25 | 32.20 | 73,905 | +0.44(+1.39%) |
Oct 28, 2016 | 31.37 | 31.81 | 31.32 | 31.76 | 75,610 | +0.44(+1.41%) |
Oct 27, 2016 | 32.25 | 32.25 | 31.22 | 31.32 | 65,952 | -0.64(-2.00%) |
Oct 26, 2016 | 32.74 | 33.33 | 31.86 | 31.96 | 104,361 | -1.03(-3.13%) |
Oct 25, 2016 | 32.99 | 33.53 | 32.69 | 32.99 | 41,551 | -0.15(-0.45%) |
Oct 24, 2016 | 33.68 | 33.88 | 32.99 | 33.13 | 73,683 | -0.17(-0.50%) |
Oct 21, 2016 | 33.22 | 33.57 | 32.37 | 33.30 | 95,913 | -0.27(-0.79%) |
Oct 20, 2016 | 32.41 | 33.63 | 32.36 | 33.57 | 87,361 | +1.10(+3.39%) |
Oct 19, 2016 | 32.08 | 32.85 | 31.58 | 32.47 | 57,276 | +0.58(+1.82%) |
Oct 18, 2016 | 32.09 | 32.47 | 31.59 | 31.89 | 63,269 | +0.16(+0.50%) |
Oct 17, 2016 | 31.48 | 32.08 | 31.40 | 31.73 | 44,080 | +0.15(+0.47%) |
Oct 14, 2016 | 31.65 | 32.28 | 31.55 | 31.58 | 67,014 | +0.13(+0.41%) |
Oct 13, 2016 | 31.52 | 31.84 | 30.76 | 31.45 | 68,404 | -0.54(-1.69%) |
Oct 12, 2016 | 31.60 | 32.46 | 31.23 | 31.99 | 45,930 | +0.35(+1.12%) |
Oct 11, 2016 | 32.18 | 32.30 | 31.30 | 31.64 | 71,584 | -0.80(-2.46%) |
Oct 10, 2016 | 31.85 | 32.58 | 31.80 | 32.44 | 60,384 | +0.89(+2.84%) |
Oct 07, 2016 | 32.40 | 32.40 | 31.43 | 31.54 | 39,462 | -0.83(-2.55%) |
Oct 06, 2016 | 31.94 | 32.58 | 31.51 | 32.37 | 72,436 | +0.33(+1.04%) |
Oct 05, 2016 | 31.91 | 32.40 | 31.38 | 32.03 | 63,736 | +0.48(+1.53%) |
Oct 04, 2016 | 31.92 | 32.40 | 31.39 | 31.55 | 43,095 | -0.38(-1.20%) |
Oct 03, 2016 | 31.71 | 32.07 | 31.30 | 31.94 | 107,852 | +0.29(+0.93%) |
Sep 30, 2016 | 31.86 | 31.99 | 31.34 | 31.64 | 115,202 | +0.05(+0.16%) |
Sep 29, 2016 | 31.75 | 32.13 | 31.13 | 31.59 | 88,645 | -0.08(-0.25%) |
Sep 28, 2016 | 30.32 | 31.75 | 30.28 | 31.67 | 79,617 | +1.47(+4.88%) |
Sep 27, 2016 | 30.23 | 30.66 | 29.93 | 30.20 | 77,822 | -0.26(-0.84%) |
Sep 26, 2016 | 30.40 | 31.15 | 30.04 | 30.45 | 42,443 | -0.17(-0.55%) |
Sep 23, 2016 | 30.90 | 31.11 | 30.57 | 30.62 | 43,289 | -0.44(-1.42%) |
Sep 22, 2016 | 31.16 | 31.45 | 30.88 | 31.06 | 61,777 | +0.33(+1.09%) |
Sep 21, 2016 | 30.44 | 30.90 | 30.18 | 30.73 | 71,198 | +0.64(+2.12%) |
Sep 20, 2016 | 30.39 | 30.57 | 30.02 | 30.09 | 74,889 | +0.06(+0.20%) |
Sep 19, 2016 | 29.59 | 30.26 | 29.59 | 30.03 | 78,397 | +0.68(+2.31%) |
Sep 16, 2016 | 29.12 | 29.55 | 29.01 | 29.35 | 147,731 | -0.01(-0.03%) |
Sep 15, 2016 | 28.12 | 29.49 | 28.12 | 29.36 | 83,155 | +1.19(+4.22%) |
Sep 14, 2016 | 28.59 | 28.88 | 28.06 | 28.17 | 102,956 | -0.49(-1.72%) |
Sep 13, 2016 | 29.86 | 30.06 | 28.58 | 28.66 | 109,275 | -1.72(-5.66%) |
Sep 12, 2016 | 29.39 | 30.42 | 29.24 | 30.38 | 118,699 | +0.67(+2.25%) |
Sep 09, 2016 | 31.81 | 32.05 | 29.52 | 29.71 | 115,627 | -2.46(-7.64%) |
Sep 08, 2016 | 32.21 | 32.40 | 32.01 | 32.17 | 137,011 | -0.04(-0.12%) |
Sep 07, 2016 | 32.13 | 32.58 | 31.87 | 32.21 | 101,298 | -0.01(-0.03%) |
Sep 06, 2016 | 32.57 | 33.08 | 31.75 | 32.22 | 79,779 | -0.24(-0.73%) |
Sep 02, 2016 | 32.22 | 32.46 | 32.46 | 32.46 | 62,141 | +0.48(+1.51%) |
Sep 01, 2016 | 32.14 | 32.14 | 31.37 | 31.97 | 79,423 | -0.12(-0.37%) |
Aug 31, 2016 | 31.94 | 32.29 | 31.27 | 32.09 | 126,075 | -0.09(-0.28%) |
Aug 30, 2016 | 32.26 | 32.67 | 31.83 | 32.18 | 39,658 | -0.12(-0.37%) |
Aug 29, 2016 | 31.84 | 32.42 | 31.69 | 32.30 | 39,811 | +0.52(+1.64%) |
Aug 26, 2016 | 32.20 | 32.71 | 31.58 | 31.78 | 53,933 | -0.40(-1.25%) |
Aug 25, 2016 | 31.72 | 32.24 | 31.68 | 32.18 | 61,683 | +0.21(+0.65%) |
Aug 24, 2016 | 32.41 | 32.51 | 31.65 | 31.97 | 82,883 | -0.50(-1.54%) |
Aug 23, 2016 | 32.02 | 32.82 | 32.00 | 32.48 | 114,456 | +0.66(+2.07%) |
Aug 22, 2016 | 31.03 | 31.87 | 30.70 | 31.82 | 96,630 | +0.35(+1.12%) |
Aug 19, 2016 | 31.42 | 31.62 | 31.02 | 31.46 | 84,958 | +0.00(+0.00%) |
Aug 18, 2016 | 31.26 | 31.64 | 31.15 | 31.46 | 58,392 | +0.18(+0.57%) |
Aug 17, 2016 | 31.41 | 31.55 | 31.11 | 31.29 | 48,441 | -0.22(-0.69%) |
Aug 16, 2016 | 31.87 | 31.87 | 31.55 | 31.50 | 58,453 | -0.37(-1.17%) |
Aug 15, 2016 | 31.38 | 31.96 | 31.36 | 31.88 | 68,535 | +0.51(+1.63%) |
Aug 12, 2016 | 31.85 | 32.06 | 31.07 | 31.37 | 62,444 | -0.61(-1.91%) |
Aug 11, 2016 | 31.85 | 32.23 | 31.48 | 31.97 | 88,978 | +0.35(+1.12%) |
Aug 10, 2016 | 31.93 | 32.03 | 31.27 | 31.62 | 190,356 | -0.15(-0.46%) |
Aug 09, 2016 | 32.08 | 32.45 | 31.57 | 31.77 | 129,718 | -0.44(-1.37%) |
Aug 08, 2016 | 32.43 | 33.01 | 31.87 | 32.21 | 165,932 | +0.15(+0.46%) |
Aug 05, 2016 | 32.36 | 32.78 | 31.73 | 32.06 | 202,220 | +0.01(+0.03%) |
Aug 04, 2016 | 31.37 | 33.14 | 31.00 | 32.05 | 266,186 | +2.57(+8.70%) |
Aug 03, 2016 | 29.49 | 29.94 | 29.03 | 29.49 | 164,730 | -0.08(-0.27%) |
Aug 02, 2016 | 30.75 | 30.75 | 29.55 | 29.57 | 107,984 | -0.89(-2.94%) |