Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.97 | 29.04 | 28.74 | 29.04 | 46,938 | -0.04(-0.14%) |
Oct 28, 2016 | 29.02 | 29.21 | 28.90 | 29.08 | 25,590 | +0.16(+0.55%) |
Oct 27, 2016 | 29.08 | 29.08 | 28.88 | 28.92 | 145,252 | -0.04(-0.14%) |
Oct 26, 2016 | 28.88 | 29.20 | 28.88 | 28.96 | 63,329 | +0.13(+0.45%) |
Oct 25, 2016 | 28.94 | 28.99 | 28.76 | 28.83 | 75,664 | -0.03(-0.09%) |
Oct 24, 2016 | 28.97 | 28.98 | 28.78 | 28.86 | 32,083 | +0.37(+1.28%) |
Oct 21, 2016 | 28.35 | 28.53 | 28.35 | 28.49 | 28,786 | -0.34(-1.16%) |
Oct 20, 2016 | 28.65 | 29.00 | 28.65 | 28.82 | 17,121 | +0.29(+1.03%) |
Oct 19, 2016 | 28.49 | 28.63 | 28.41 | 28.53 | 24,213 | +0.32(+1.13%) |
Oct 18, 2016 | 28.21 | 28.28 | 28.10 | 28.21 | 37,417 | +0.23(+0.80%) |
Oct 17, 2016 | 28.03 | 28.07 | 27.92 | 27.98 | 60,633 | -0.14(-0.52%) |
Oct 14, 2016 | 28.31 | 28.45 | 27.99 | 28.13 | 20,235 | +0.09(+0.34%) |
Oct 13, 2016 | 27.77 | 28.12 | 27.62 | 28.04 | 24,319 | -0.27(-0.95%) |
Oct 12, 2016 | 28.28 | 28.40 | 28.16 | 28.30 | 31,398 | -0.25(-0.86%) |
Oct 11, 2016 | 28.90 | 28.90 | 28.44 | 28.55 | 20,966 | -0.38(-1.31%) |
Oct 10, 2016 | 29.00 | 29.11 | 28.93 | 28.93 | 17,051 | +0.05(+0.17%) |
Oct 07, 2016 | 28.73 | 28.95 | 28.53 | 28.88 | 23,582 | -0.29(-0.98%) |
Oct 06, 2016 | 29.19 | 29.25 | 29.11 | 29.17 | 22,688 | +0.00(+0.01%) |
Oct 05, 2016 | 29.15 | 29.24 | 29.08 | 29.16 | 62,653 | +0.53(+1.86%) |
Oct 04, 2016 | 28.65 | 28.84 | 28.40 | 28.63 | 52,671 | +0.19(+0.67%) |
Oct 03, 2016 | 27.84 | 28.44 | 27.47 | 28.44 | 83,933 | +0.39(+1.39%) |
Sep 30, 2016 | 27.53 | 28.12 | 27.50 | 28.05 | 47,778 | +0.82(+3.01%) |
Sep 29, 2016 | 27.79 | 27.81 | 26.96 | 27.23 | 49,593 | -0.55(-1.98%) |
Sep 28, 2016 | 27.71 | 27.85 | 27.43 | 27.78 | 64,436 | +0.31(+1.13%) |
Sep 27, 2016 | 27.07 | 27.57 | 27.06 | 27.47 | 45,406 | -0.13(-0.47%) |
Sep 26, 2016 | 27.54 | 27.75 | 27.51 | 27.60 | 21,446 | -0.64(-2.27%) |
Sep 23, 2016 | 28.21 | 28.28 | 28.15 | 28.24 | 28,436 | -0.24(-0.86%) |
Sep 22, 2016 | 28.73 | 28.84 | 28.41 | 28.48 | 20,440 | +0.41(+1.47%) |
Sep 21, 2016 | 27.67 | 28.07 | 27.47 | 28.07 | 178,808 | +0.52(+1.89%) |
Sep 20, 2016 | 27.56 | 27.70 | 27.44 | 27.55 | 41,252 | +0.10(+0.36%) |
Sep 19, 2016 | 27.68 | 27.72 | 27.32 | 27.45 | 27,281 | +0.08(+0.29%) |
Sep 16, 2016 | 27.47 | 27.47 | 27.22 | 27.37 | 22,545 | -0.88(-3.10%) |
Sep 15, 2016 | 27.89 | 28.33 | 27.84 | 28.25 | 81,029 | +0.25(+0.89%) |
Sep 14, 2016 | 27.93 | 28.26 | 27.88 | 28.00 | 48,484 | -0.23(-0.83%) |
Sep 13, 2016 | 28.45 | 28.45 | 28.05 | 28.23 | 48,699 | -0.46(-1.60%) |
Sep 12, 2016 | 27.96 | 28.69 | 27.91 | 28.69 | 62,298 | +0.28(+0.99%) |
Sep 09, 2016 | 28.87 | 28.92 | 28.41 | 28.41 | 44,634 | -0.64(-2.20%) |
Sep 08, 2016 | 28.88 | 29.10 | 28.80 | 29.05 | 16,816 | -0.18(-0.60%) |
Sep 07, 2016 | 29.35 | 29.51 | 29.13 | 29.23 | 69,640 | +0.14(+0.48%) |
Sep 06, 2016 | 29.04 | 29.17 | 28.90 | 29.09 | 27,502 | -0.23(-0.80%) |
Sep 02, 2016 | 29.32 | 29.32 | 29.32 | 0 | +0.13(+0.45%) | |
Sep 01, 2016 | 29.46 | 29.54 | 28.92 | 29.19 | 27,717 | +0.17(+0.57%) |
Aug 31, 2016 | 29.14 | 29.29 | 28.90 | 29.02 | 38,697 | -0.04(-0.12%) |
Aug 30, 2016 | 29.03 | 29.17 | 29.03 | 29.06 | 47,243 | +0.34(+1.18%) |
Aug 29, 2016 | 28.51 | 28.72 | 28.51 | 28.72 | 51,608 | +0.16(+0.56%) |
Aug 26, 2016 | 28.81 | 29.08 | 28.36 | 28.56 | 467,685 | -0.03(-0.10%) |
Aug 25, 2016 | 28.64 | 28.69 | 28.50 | 28.59 | 25,607 | -0.44(-1.52%) |
Aug 24, 2016 | 29.09 | 29.18 | 28.98 | 29.03 | 28,760 | -0.19(-0.65%) |
Aug 23, 2016 | 29.31 | 29.43 | 29.19 | 29.22 | 27,128 | +0.14(+0.50%) |
Aug 22, 2016 | 28.94 | 29.19 | 28.86 | 29.07 | 31,116 | -0.21(-0.70%) |
Aug 19, 2016 | 29.03 | 29.28 | 28.92 | 29.28 | 32,038 | -0.47(-1.57%) |
Aug 18, 2016 | 29.68 | 29.79 | 29.66 | 29.75 | 17,733 | +0.03(+0.09%) |
Aug 17, 2016 | 29.51 | 29.81 | 29.32 | 29.72 | 23,568 | -0.08(-0.27%) |
Aug 16, 2016 | 29.77 | 29.94 | 29.66 | 29.80 | 25,619 | -0.16(-0.53%) |
Aug 15, 2016 | 29.94 | 30.08 | 29.91 | 29.96 | 51,260 | +0.38(+1.28%) |
Aug 12, 2016 | 29.73 | 29.78 | 29.56 | 29.58 | 39,487 | -0.25(-0.84%) |
Aug 11, 2016 | 29.83 | 29.89 | 29.76 | 29.83 | 45,738 | -0.10(-0.33%) |
Aug 10, 2016 | 29.84 | 29.94 | 29.79 | 29.93 | 67,897 | +0.30(+1.01%) |
Aug 09, 2016 | 29.25 | 29.77 | 29.22 | 29.63 | 28,869 | +0.93(+3.24%) |
Aug 08, 2016 | 28.74 | 28.74 | 28.57 | 28.70 | 24,710 | -0.07(-0.24%) |
Aug 05, 2016 | 28.55 | 28.82 | 28.53 | 28.77 | 29,822 | +0.59(+2.09%) |
Aug 04, 2016 | 28.31 | 28.37 | 28.07 | 28.18 | 24,077 | -0.06(-0.21%) |
Aug 03, 2016 | 27.98 | 28.25 | 27.88 | 28.24 | 45,721 | -0.15(-0.53%) |
Aug 02, 2016 | 28.33 | 28.39 | 27.95 | 28.39 | 99,604 | -0.10(-0.35%) |