Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.99 | 28.28 | 27.94 | 28.08 | 177,232 | +0.05(+0.17%) |
Oct 28, 2016 | 27.84 | 28.57 | 27.84 | 28.04 | 83,137 | +0.10(+0.35%) |
Oct 27, 2016 | 28.57 | 28.62 | 27.69 | 27.94 | 109,277 | -0.59(-2.06%) |
Oct 26, 2016 | 29.21 | 29.36 | 28.50 | 28.53 | 82,035 | -0.88(-2.99%) |
Oct 25, 2016 | 29.75 | 30.19 | 29.31 | 29.41 | 116,125 | -0.44(-1.48%) |
Oct 24, 2016 | 29.75 | 29.99 | 29.50 | 29.85 | 89,942 | +0.34(+1.16%) |
Oct 21, 2016 | 29.55 | 29.80 | 29.36 | 29.50 | 74,191 | -0.34(-1.15%) |
Oct 20, 2016 | 30.09 | 30.24 | 29.85 | 29.85 | 76,095 | -0.29(-0.97%) |
Oct 19, 2016 | 30.19 | 30.53 | 30.14 | 30.14 | 119,901 | -0.10(-0.32%) |
Oct 18, 2016 | 30.34 | 30.48 | 29.80 | 30.24 | 83,684 | +0.20(+0.65%) |
Oct 17, 2016 | 29.65 | 30.24 | 29.65 | 30.04 | 120,621 | +0.29(+0.99%) |
Oct 14, 2016 | 29.60 | 29.75 | 29.31 | 29.75 | 97,707 | +0.34(+1.16%) |
Oct 13, 2016 | 29.36 | 29.75 | 28.92 | 29.41 | 91,265 | -0.24(-0.82%) |
Oct 12, 2016 | 29.11 | 29.80 | 29.06 | 29.65 | 65,665 | +0.49(+1.68%) |
Oct 11, 2016 | 29.70 | 29.70 | 28.92 | 29.16 | 113,220 | -0.54(-1.81%) |
Oct 10, 2016 | 29.26 | 29.85 | 29.12 | 29.70 | 103,578 | +0.56(+1.91%) |
Oct 07, 2016 | 29.34 | 29.34 | 28.76 | 29.14 | 106,528 | -0.18(-0.60%) |
Oct 06, 2016 | 28.53 | 29.41 | 28.53 | 29.32 | 148,007 | +0.69(+2.43%) |
Oct 05, 2016 | 28.23 | 28.68 | 28.07 | 28.62 | 95,614 | +0.43(+1.53%) |
Oct 04, 2016 | 28.42 | 28.71 | 28.17 | 28.19 | 224,479 | -0.28(-1.00%) |
Oct 03, 2016 | 28.20 | 28.85 | 28.18 | 28.48 | 78,956 | +0.21(+0.73%) |
Sep 30, 2016 | 27.95 | 28.47 | 27.53 | 28.27 | 137,977 | +0.35(+1.26%) |
Sep 29, 2016 | 28.20 | 28.20 | 27.77 | 27.92 | 81,574 | -0.34(-1.21%) |
Sep 28, 2016 | 27.55 | 28.27 | 27.47 | 28.26 | 125,489 | +0.64(+2.30%) |
Sep 27, 2016 | 27.41 | 27.88 | 27.31 | 27.62 | 74,881 | +0.22(+0.79%) |
Sep 26, 2016 | 27.41 | 27.93 | 27.16 | 27.41 | 224,697 | -0.23(-0.81%) |
Sep 23, 2016 | 27.62 | 27.81 | 27.23 | 27.63 | 108,225 | -0.06(-0.21%) |
Sep 22, 2016 | 27.55 | 27.72 | 27.29 | 27.69 | 131,172 | +0.53(+1.95%) |
Sep 21, 2016 | 26.73 | 27.26 | 26.29 | 27.16 | 83,220 | +0.65(+2.44%) |
Sep 20, 2016 | 26.62 | 26.67 | 26.32 | 26.52 | 54,102 | -0.03(-0.11%) |
Sep 19, 2016 | 26.44 | 26.78 | 26.19 | 26.55 | 75,905 | +0.30(+1.16%) |
Sep 16, 2016 | 26.21 | 26.46 | 26.04 | 26.25 | 202,425 | -0.03(-0.11%) |
Sep 15, 2016 | 26.25 | 26.38 | 25.89 | 26.27 | 151,286 | +0.13(+0.49%) |
Sep 14, 2016 | 26.42 | 26.58 | 26.15 | 26.15 | 72,468 | -0.28(-1.07%) |
Sep 13, 2016 | 27.43 | 27.43 | 26.38 | 26.43 | 109,409 | -1.26(-4.56%) |
Sep 12, 2016 | 27.70 | 27.78 | 27.22 | 27.69 | 103,971 | -0.01(-0.04%) |
Sep 09, 2016 | 28.75 | 28.75 | 27.69 | 27.70 | 123,122 | -1.33(-4.58%) |
Sep 08, 2016 | 28.89 | 29.04 | 28.45 | 29.03 | 124,734 | +0.12(+0.41%) |
Sep 07, 2016 | 27.69 | 28.92 | 27.69 | 28.92 | 142,987 | +1.13(+4.05%) |
Sep 06, 2016 | 27.66 | 28.07 | 27.61 | 27.79 | 76,393 | +0.11(+0.39%) |
Sep 02, 2016 | 27.49 | 27.68 | 27.68 | 27.68 | 49,562 | +0.31(+1.14%) |
Sep 01, 2016 | 27.60 | 27.60 | 26.71 | 27.37 | 60,694 | -0.10(-0.36%) |
Aug 31, 2016 | 27.51 | 27.54 | 27.11 | 27.47 | 84,117 | -0.14(-0.50%) |
Aug 30, 2016 | 28.05 | 28.13 | 27.53 | 27.61 | 85,455 | -0.54(-1.91%) |
Aug 29, 2016 | 28.99 | 29.30 | 28.00 | 28.14 | 144,176 | -0.90(-3.10%) |
Aug 26, 2016 | 28.91 | 29.25 | 28.82 | 29.04 | 133,279 | +0.12(+0.41%) |
Aug 25, 2016 | 28.34 | 28.95 | 28.19 | 28.93 | 101,158 | +0.57(+2.00%) |
Aug 24, 2016 | 28.00 | 28.38 | 27.66 | 28.36 | 149,615 | +0.33(+1.19%) |
Aug 23, 2016 | 28.30 | 28.56 | 28.02 | 28.03 | 106,161 | -0.16(-0.56%) |
Aug 22, 2016 | 27.37 | 28.20 | 26.96 | 28.18 | 128,160 | +0.63(+2.27%) |
Aug 19, 2016 | 27.89 | 27.89 | 27.23 | 27.56 | 122,865 | -0.42(-1.50%) |
Aug 18, 2016 | 28.07 | 28.11 | 27.60 | 27.98 | 70,891 | -0.07(-0.24%) |
Aug 17, 2016 | 27.68 | 28.22 | 27.54 | 28.05 | 102,623 | +0.28(+1.02%) |
Aug 16, 2016 | 28.25 | 28.25 | 27.70 | 27.76 | 91,524 | -0.58(-2.04%) |
Aug 15, 2016 | 27.65 | 28.43 | 27.65 | 28.34 | 86,390 | +0.67(+2.40%) |
Aug 12, 2016 | 28.19 | 28.33 | 27.53 | 27.67 | 89,853 | -0.52(-1.84%) |
Aug 11, 2016 | 28.28 | 28.35 | 28.04 | 28.19 | 112,877 | -0.06(-0.21%) |
Aug 10, 2016 | 28.60 | 28.72 | 28.07 | 28.25 | 120,253 | -0.30(-1.04%) |
Aug 09, 2016 | 27.44 | 28.55 | 27.44 | 28.55 | 132,281 | +1.10(+4.02%) |
Aug 08, 2016 | 26.81 | 27.52 | 26.77 | 27.44 | 179,293 | +0.71(+2.67%) |
Aug 05, 2016 | 25.73 | 26.92 | 24.15 | 26.73 | 375,365 | -0.40(-1.48%) |
Aug 04, 2016 | 26.88 | 27.21 | 26.65 | 27.13 | 91,630 | +0.44(+1.65%) |
Aug 03, 2016 | 26.85 | 27.15 | 26.61 | 26.69 | 85,723 | -0.08(-0.29%) |
Aug 02, 2016 | 27.26 | 27.27 | 26.65 | 26.77 | 148,918 | -0.45(-1.65%) |