Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.27 | 29.60 | 29.11 | 29.58 | 2,232,280 | +0.39(+1.33%) |
Oct 28, 2016 | 31.03 | 31.03 | 28.96 | 29.19 | 2,955,764 | -0.40(-1.35%) |
Oct 27, 2016 | 30.51 | 30.90 | 29.50 | 29.59 | 2,140,005 | -0.89(-2.92%) |
Oct 26, 2016 | 30.16 | 30.50 | 29.76 | 30.47 | 1,444,379 | +0.17(+0.55%) |
Oct 25, 2016 | 30.13 | 30.87 | 29.89 | 30.31 | 1,078,778 | +0.06(+0.18%) |
Oct 24, 2016 | 29.89 | 30.43 | 29.89 | 30.25 | 2,211,573 | +0.44(+1.49%) |
Oct 21, 2016 | 29.75 | 29.95 | 29.59 | 29.81 | 350,308 | -0.03(-0.09%) |
Oct 20, 2016 | 29.61 | 29.88 | 29.45 | 29.84 | 829,386 | +0.20(+0.69%) |
Oct 19, 2016 | 29.54 | 29.75 | 29.34 | 29.63 | 560,352 | +0.23(+0.79%) |
Oct 18, 2016 | 29.25 | 29.59 | 29.24 | 29.40 | 760,070 | +0.31(+1.08%) |
Oct 17, 2016 | 29.53 | 29.60 | 28.88 | 29.09 | 967,500 | -0.39(-1.32%) |
Oct 14, 2016 | 29.64 | 30.07 | 29.45 | 29.47 | 543,877 | +0.03(+0.09%) |
Oct 13, 2016 | 29.64 | 29.79 | 28.80 | 29.45 | 694,957 | -0.52(-1.73%) |
Oct 12, 2016 | 30.01 | 30.14 | 29.73 | 29.97 | 523,962 | +0.01(+0.03%) |
Oct 11, 2016 | 30.41 | 30.41 | 29.91 | 29.96 | 847,979 | -0.54(-1.76%) |
Oct 10, 2016 | 30.45 | 30.70 | 30.33 | 30.49 | 401,809 | +0.16(+0.52%) |
Oct 07, 2016 | 30.30 | 30.47 | 30.05 | 30.34 | 1,039,963 | -0.08(-0.27%) |
Oct 06, 2016 | 30.19 | 30.86 | 29.88 | 30.42 | 1,065,569 | +0.28(+0.92%) |
Oct 05, 2016 | 30.34 | 30.34 | 30.07 | 30.14 | 589,675 | +0.03(+0.09%) |
Oct 04, 2016 | 30.43 | 30.75 | 29.96 | 30.11 | 790,167 | -0.04(-0.12%) |
Oct 03, 2016 | 29.80 | 30.19 | 29.66 | 30.15 | 945,947 | +0.37(+1.24%) |
Sep 30, 2016 | 29.89 | 30.02 | 29.43 | 29.78 | 1,059,776 | -0.03(-0.09%) |
Sep 29, 2016 | 30.66 | 30.85 | 29.67 | 29.81 | 1,194,203 | -0.91(-2.96%) |
Sep 28, 2016 | 30.31 | 30.75 | 30.13 | 30.72 | 1,022,088 | +0.61(+2.03%) |
Sep 27, 2016 | 30.19 | 30.42 | 29.91 | 30.10 | 1,131,035 | +0.67(+2.27%) |
Sep 26, 2016 | 29.49 | 29.83 | 29.34 | 29.44 | 540,111 | -0.37(-1.24%) |
Sep 23, 2016 | 29.86 | 29.95 | 29.56 | 29.81 | 819,366 | -0.17(-0.56%) |
Sep 22, 2016 | 29.60 | 30.10 | 29.60 | 29.97 | 1,290,390 | +0.00(+0.00%) |
Sep 21, 2016 | 29.63 | 30.00 | 29.26 | 29.97 | 575,577 | +0.56(+1.89%) |
Sep 20, 2016 | 29.97 | 30.15 | 29.36 | 29.42 | 927,190 | -0.44(-1.46%) |
Sep 19, 2016 | 29.07 | 29.88 | 29.03 | 29.85 | 1,230,501 | +0.82(+2.84%) |
Sep 16, 2016 | 29.46 | 29.59 | 28.96 | 29.03 | 2,033,569 | -0.58(-1.97%) |
Sep 15, 2016 | 29.59 | 29.59 | 29.59 | 29.61 | 1,713,820 | +0.07(+0.25%) |
Sep 14, 2016 | 30.04 | 31.39 | 29.38 | 29.54 | 1,514,024 | -0.21(-0.72%) |
Sep 13, 2016 | 30.25 | 30.47 | 29.46 | 29.75 | 1,012,428 | -0.81(-2.64%) |
Sep 12, 2016 | 30.23 | 30.65 | 30.20 | 30.56 | 1,166,439 | +0.19(+0.61%) |
Sep 09, 2016 | 31.12 | 31.17 | 30.34 | 30.37 | 1,461,288 | -0.92(-2.93%) |
Sep 08, 2016 | 31.37 | 31.67 | 31.22 | 31.29 | 1,687,496 | -0.25(-0.81%) |
Sep 07, 2016 | 31.25 | 31.55 | 31.14 | 31.54 | 905,498 | +0.25(+0.78%) |
Sep 06, 2016 | 30.99 | 31.31 | 30.89 | 31.30 | 739,284 | +0.26(+0.84%) |
Sep 02, 2016 | 30.98 | 31.04 | 31.04 | 31.04 | 645,269 | +0.13(+0.42%) |
Sep 01, 2016 | 30.59 | 31.10 | 30.47 | 30.91 | 1,498,316 | +0.39(+1.27%) |
Aug 31, 2016 | 30.09 | 30.58 | 29.99 | 30.52 | 1,266,317 | +0.32(+1.07%) |
Aug 30, 2016 | 29.80 | 30.23 | 29.80 | 30.20 | 930,627 | +0.31(+1.03%) |
Aug 29, 2016 | 29.82 | 30.05 | 29.74 | 29.89 | 554,363 | +0.03(+0.09%) |
Aug 26, 2016 | 29.57 | 29.94 | 29.53 | 29.86 | 1,042,239 | +0.29(+0.97%) |
Aug 25, 2016 | 29.44 | 29.65 | 29.25 | 29.57 | 1,088,364 | +0.20(+0.69%) |
Aug 24, 2016 | 29.58 | 29.68 | 28.45 | 29.37 | 681,736 | -0.27(-0.90%) |
Aug 23, 2016 | 29.40 | 29.79 | 29.40 | 29.64 | 455,272 | +0.38(+1.30%) |
Aug 22, 2016 | 28.93 | 29.27 | 28.70 | 29.26 | 536,009 | +0.18(+0.64%) |
Aug 19, 2016 | 28.95 | 29.14 | 28.93 | 29.08 | 635,135 | -0.04(-0.13%) |
Aug 18, 2016 | 29.25 | 29.46 | 29.08 | 29.11 | 1,163,585 | -0.07(-0.25%) |
Aug 17, 2016 | 29.58 | 29.80 | 29.03 | 29.19 | 815,276 | -0.43(-1.47%) |
Aug 16, 2016 | 29.84 | 30.22 | 29.60 | 29.62 | 1,030,931 | -0.43(-1.42%) |
Aug 15, 2016 | 29.66 | 30.05 | 29.57 | 30.05 | 1,058,530 | +0.48(+1.63%) |
Aug 12, 2016 | 29.26 | 29.63 | 29.16 | 29.57 | 681,482 | +0.27(+0.92%) |
Aug 11, 2016 | 29.20 | 29.31 | 28.93 | 29.30 | 577,006 | +0.20(+0.70%) |
Aug 10, 2016 | 29.22 | 29.40 | 28.92 | 29.09 | 805,718 | -0.07(-0.25%) |
Aug 09, 2016 | 29.29 | 29.36 | 29.06 | 29.17 | 733,957 | -0.19(-0.66%) |
Aug 08, 2016 | 30.01 | 30.02 | 29.33 | 29.36 | 1,255,892 | -0.64(-2.13%) |
Aug 05, 2016 | 29.39 | 30.02 | 29.19 | 30.00 | 1,589,046 | +0.81(+2.79%) |
Aug 04, 2016 | 28.95 | 29.29 | 28.94 | 29.19 | 1,113,983 | +0.28(+0.96%) |
Aug 03, 2016 | 28.65 | 28.91 | 28.51 | 28.91 | 853,449 | +0.20(+0.71%) |
Aug 02, 2016 | 28.88 | 29.01 | 28.33 | 28.71 | 1,662,667 | -0.18(-0.61%) |