Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.15 | 30.22 | 29.03 | 30.02 | 146,807 | +0.63(+2.15%) |
Oct 28, 2016 | 29.39 | 29.54 | 29.25 | 29.39 | 23,433 | -0.05(-0.16%) |
Oct 27, 2016 | 29.59 | 29.68 | 29.44 | 29.44 | 31,068 | -0.15(-0.49%) |
Oct 26, 2016 | 29.73 | 29.88 | 29.44 | 29.59 | 29,642 | -0.19(-0.65%) |
Oct 25, 2016 | 29.78 | 29.90 | 29.44 | 29.78 | 20,480 | -0.15(-0.49%) |
Oct 24, 2016 | 30.02 | 30.17 | 29.83 | 29.92 | 18,718 | +0.10(+0.33%) |
Oct 21, 2016 | 29.97 | 29.97 | 29.78 | 29.83 | 99,503 | -0.39(-1.28%) |
Oct 20, 2016 | 30.26 | 30.51 | 30.07 | 30.22 | 22,155 | -0.19(-0.64%) |
Oct 19, 2016 | 30.70 | 30.70 | 30.19 | 30.41 | 29,964 | -0.19(-0.63%) |
Oct 18, 2016 | 30.70 | 30.70 | 30.46 | 30.60 | 32,854 | +0.05(+0.16%) |
Oct 17, 2016 | 30.56 | 30.65 | 30.26 | 30.56 | 32,422 | -0.15(-0.47%) |
Oct 14, 2016 | 30.89 | 31.09 | 30.56 | 30.70 | 58,328 | +0.00(+0.00%) |
Oct 13, 2016 | 30.56 | 30.85 | 30.36 | 30.70 | 136,637 | -0.10(-0.31%) |
Oct 12, 2016 | 30.80 | 30.85 | 30.65 | 30.80 | 14,613 | +0.15(+0.47%) |
Oct 11, 2016 | 30.89 | 30.89 | 30.60 | 30.65 | 31,003 | -0.39(-1.25%) |
Oct 10, 2016 | 30.89 | 31.14 | 30.80 | 31.04 | 30,723 | +0.34(+1.11%) |
Oct 07, 2016 | 31.07 | 31.11 | 30.53 | 30.70 | 38,927 | -0.48(-1.56%) |
Oct 06, 2016 | 30.78 | 31.31 | 30.78 | 31.19 | 24,572 | +0.04(+0.12%) |
Oct 05, 2016 | 30.98 | 31.43 | 30.98 | 31.15 | 33,440 | +0.13(+0.41%) |
Oct 04, 2016 | 31.17 | 31.30 | 30.73 | 31.02 | 128,379 | -0.18(-0.59%) |
Oct 03, 2016 | 31.29 | 31.47 | 31.05 | 31.21 | 25,264 | -0.21(-0.68%) |
Sep 30, 2016 | 31.27 | 31.84 | 31.24 | 31.42 | 56,380 | +0.28(+0.90%) |
Sep 29, 2016 | 31.61 | 31.73 | 30.98 | 31.14 | 70,250 | -0.39(-1.23%) |
Sep 28, 2016 | 31.37 | 31.79 | 31.14 | 31.53 | 78,122 | +0.24(+0.78%) |
Sep 27, 2016 | 31.29 | 31.53 | 31.11 | 31.28 | 57,651 | +0.00(+0.00%) |
Sep 26, 2016 | 31.59 | 31.82 | 31.27 | 31.28 | 29,787 | -0.37(-1.16%) |
Sep 23, 2016 | 31.67 | 31.93 | 31.57 | 31.65 | 45,695 | -0.13(-0.40%) |
Sep 22, 2016 | 31.24 | 31.81 | 31.13 | 31.78 | 117,253 | +0.50(+1.61%) |
Sep 21, 2016 | 31.17 | 31.28 | 30.98 | 31.27 | 138,609 | +0.22(+0.72%) |
Sep 20, 2016 | 31.16 | 31.35 | 30.98 | 31.05 | 35,533 | -0.05(-0.16%) |
Sep 19, 2016 | 30.89 | 31.13 | 30.72 | 31.10 | 62,977 | +0.30(+0.98%) |
Sep 16, 2016 | 30.65 | 30.84 | 30.46 | 30.80 | 71,377 | +0.19(+0.63%) |
Sep 15, 2016 | 30.50 | 30.86 | 30.38 | 30.60 | 55,655 | -0.18(-0.60%) |
Sep 14, 2016 | 30.75 | 30.89 | 30.53 | 30.79 | 62,763 | +0.12(+0.38%) |
Sep 13, 2016 | 30.68 | 30.90 | 30.50 | 30.67 | 72,929 | -0.23(-0.75%) |
Sep 12, 2016 | 30.76 | 30.97 | 30.38 | 30.90 | 82,049 | -0.02(-0.06%) |
Sep 09, 2016 | 31.20 | 31.29 | 30.80 | 30.92 | 108,885 | -0.49(-1.57%) |
Sep 08, 2016 | 31.33 | 31.63 | 31.16 | 31.42 | 99,150 | +0.01(+0.03%) |
Sep 07, 2016 | 31.34 | 31.49 | 31.13 | 31.41 | 59,604 | +0.11(+0.34%) |
Sep 06, 2016 | 31.47 | 31.53 | 31.20 | 31.30 | 69,297 | -0.13(-0.40%) |
Sep 02, 2016 | 31.53 | 31.43 | 31.43 | 31.43 | 45,566 | +0.08(+0.25%) |
Sep 01, 2016 | 31.41 | 31.42 | 31.09 | 31.35 | 29,383 | +0.04(+0.12%) |
Aug 31, 2016 | 31.37 | 31.68 | 31.20 | 31.31 | 48,017 | -0.08(-0.25%) |
Aug 30, 2016 | 31.53 | 31.60 | 31.33 | 31.39 | 40,813 | +0.04(+0.12%) |
Aug 29, 2016 | 31.21 | 31.51 | 31.00 | 31.35 | 115,160 | +0.20(+0.65%) |
Aug 26, 2016 | 31.10 | 31.63 | 30.96 | 31.15 | 59,702 | +0.19(+0.63%) |
Aug 25, 2016 | 30.95 | 31.08 | 30.61 | 30.95 | 33,974 | -0.16(-0.50%) |
Aug 24, 2016 | 31.32 | 31.60 | 30.81 | 31.11 | 33,011 | -0.03(-0.09%) |
Aug 23, 2016 | 31.41 | 31.50 | 31.03 | 31.14 | 53,395 | +0.11(+0.34%) |
Aug 22, 2016 | 30.30 | 31.38 | 30.21 | 31.03 | 115,416 | +0.73(+2.40%) |
Aug 19, 2016 | 30.05 | 30.40 | 30.01 | 30.30 | 106,004 | +0.25(+0.84%) |
Aug 18, 2016 | 30.39 | 30.39 | 29.84 | 30.05 | 63,766 | -0.26(-0.86%) |
Aug 17, 2016 | 31.14 | 31.32 | 30.23 | 30.31 | 122,757 | -1.01(-3.22%) |
Aug 16, 2016 | 31.79 | 31.88 | 31.16 | 31.32 | 173,964 | -0.56(-1.76%) |
Aug 15, 2016 | 32.52 | 32.68 | 31.68 | 31.88 | 81,439 | -0.92(-2.81%) |
Aug 12, 2016 | 32.96 | 33.15 | 32.79 | 32.81 | 60,591 | -0.16(-0.47%) |
Aug 11, 2016 | 32.84 | 32.99 | 32.83 | 32.96 | 52,286 | +0.07(+0.21%) |
Aug 10, 2016 | 32.96 | 32.99 | 32.78 | 32.89 | 47,697 | -0.02(-0.06%) |
Aug 09, 2016 | 32.99 | 32.99 | 32.81 | 32.91 | 49,535 | -0.10(-0.29%) |
Aug 08, 2016 | 33.06 | 33.06 | 32.76 | 33.01 | 26,456 | +0.02(+0.06%) |
Aug 05, 2016 | 32.69 | 33.37 | 32.67 | 32.99 | 31,615 | +0.34(+1.04%) |
Aug 04, 2016 | 32.53 | 32.68 | 32.26 | 32.65 | 33,100 | +0.13(+0.39%) |
Aug 03, 2016 | 32.50 | 32.64 | 32.33 | 32.52 | 21,676 | -0.26(-0.80%) |
Aug 02, 2016 | 32.94 | 33.20 | 32.50 | 32.79 | 111,091 | -0.15(-0.44%) |