Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.49 | 30.50 | 30.34 | 30.50 | 1,537 | +0.11(+0.36%) |
Oct 28, 2016 | 30.47 | 30.54 | 30.37 | 30.39 | 908 | +0.08(+0.26%) |
Oct 27, 2016 | 30.47 | 30.50 | 30.31 | 30.31 | 2,105 | -0.10(-0.33%) |
Oct 26, 2016 | 30.31 | 30.41 | 30.27 | 30.41 | 962 | -0.18(-0.59%) |
Oct 25, 2016 | 30.68 | 30.68 | 30.55 | 30.59 | 1,918 | +0.00(+0.00%) |
Oct 21, 2016 | 30.59 | 30.59 | 30.59 | 312 | +0.26(+0.86%) | |
Oct 20, 2016 | 30.25 | 30.42 | 30.25 | 30.33 | 2,661 | +0.15(+0.50%) |
Oct 19, 2016 | 30.02 | 30.18 | 30.02 | 30.18 | 543 | +0.04(+0.13%) |
Oct 18, 2016 | 29.90 | 30.14 | 29.90 | 30.14 | 4,015 | +0.52(+1.76%) |
Oct 17, 2016 | 29.73 | 29.73 | 29.62 | 29.62 | 1,295 | -0.16(-0.54%) |
Oct 14, 2016 | 30.00 | 30.00 | 29.77 | 29.78 | 2,688 | -0.10(-0.33%) |
Oct 13, 2016 | 29.99 | 29.99 | 29.74 | 29.88 | 6,981 | -0.47(-1.55%) |
Oct 12, 2016 | 30.32 | 30.41 | 30.31 | 30.35 | 1,100 | -0.04(-0.13%) |
Oct 11, 2016 | 30.32 | 30.44 | 30.23 | 30.39 | 2,002 | -0.23(-0.75%) |
Oct 07, 2016 | 30.62 | 30.62 | 30.62 | 0 | +0.19(+0.62%) | |
Oct 06, 2016 | 30.41 | 30.45 | 30.31 | 30.43 | 3,020 | -0.14(-0.46%) |
Oct 05, 2016 | 30.61 | 30.63 | 30.56 | 30.57 | 3,150 | -0.03(-0.10%) |
Oct 04, 2016 | 30.52 | 30.63 | 30.50 | 30.60 | 3,633 | +0.10(+0.33%) |
Oct 03, 2016 | 30.40 | 30.50 | 30.28 | 30.50 | 2,865 | +0.48(+1.60%) |
Sep 30, 2016 | 29.74 | 30.08 | 29.74 | 30.02 | 2,161 | +0.34(+1.15%) |
Sep 29, 2016 | 29.82 | 29.82 | 29.68 | 29.68 | 8,033 | -1.02(-3.32%) |
Sep 28, 2016 | 30.68 | 30.76 | 30.68 | 30.70 | 3,406 | +0.13(+0.43%) |
Sep 27, 2016 | 30.68 | 30.68 | 30.48 | 30.57 | 2,605 | +0.13(+0.43%) |
Sep 26, 2016 | 30.43 | 30.44 | 30.39 | 30.44 | 1,336 | -0.27(-0.88%) |
Sep 23, 2016 | 30.71 | 30.72 | 30.70 | 30.71 | 1,012 | -0.04(-0.13%) |
Sep 22, 2016 | 30.67 | 30.75 | 30.64 | 30.75 | 943 | +0.20(+0.65%) |
Sep 21, 2016 | 30.51 | 30.55 | 30.44 | 30.55 | 2,035 | -0.05(-0.16%) |
Sep 20, 2016 | 30.58 | 30.60 | 30.58 | 30.60 | 712 | +0.12(+0.39%) |
Sep 19, 2016 | 30.53 | 30.62 | 30.48 | 30.48 | 2,336 | +0.02(+0.07%) |
Sep 16, 2016 | 30.53 | 30.53 | 30.43 | 30.46 | 416 | -0.09(-0.29%) |
Sep 15, 2016 | 30.35 | 30.55 | 30.35 | 30.55 | 586 | +0.20(+0.66%) |
Sep 14, 2016 | 30.35 | 30.38 | 30.35 | 30.35 | 955 | +0.34(+1.13%) |
Sep 13, 2016 | 30.45 | 30.45 | 30.01 | 30.01 | 4,488 | -0.40(-1.32%) |
Sep 12, 2016 | 30.20 | 30.41 | 30.14 | 30.41 | 2,457 | +0.21(+0.70%) |
Sep 09, 2016 | 30.49 | 30.49 | 30.20 | 30.20 | 1,660 | -0.35(-1.15%) |
Sep 08, 2016 | 30.49 | 30.57 | 30.49 | 30.55 | 1,803 | +0.01(+0.03%) |
Sep 07, 2016 | 30.54 | 30.59 | 30.42 | 30.54 | 8,283 | +0.03(+0.10%) |
Sep 06, 2016 | 30.64 | 30.64 | 30.51 | 30.51 | 923 | -0.01(-0.03%) |
Sep 02, 2016 | 30.52 | 30.52 | 30.52 | 0 | +0.18(+0.59%) | |
Sep 01, 2016 | 30.32 | 30.34 | 30.24 | 30.34 | 553 | +0.03(+0.10%) |
Aug 31, 2016 | 30.32 | 30.34 | 30.24 | 30.31 | 2,839 | +0.29(+0.97%) |
Aug 30, 2016 | 30.01 | 30.06 | 30.01 | 30.02 | 4,622 | +0.48(+1.62%) |
Aug 29, 2016 | 29.36 | 29.54 | 29.36 | 29.54 | 4,815 | +0.19(+0.65%) |
Aug 26, 2016 | 29.16 | 29.35 | 29.16 | 29.35 | 975 | +0.04(+0.14%) |
Aug 25, 2016 | 29.20 | 29.31 | 29.20 | 29.31 | 1,124 | -0.14(-0.48%) |
Aug 24, 2016 | 29.40 | 29.45 | 29.40 | 29.45 | 2,608 | +0.20(+0.68%) |
Aug 23, 2016 | 29.30 | 29.36 | 29.25 | 29.25 | 1,492 | +0.02(+0.07%) |
Aug 22, 2016 | 29.18 | 29.23 | 29.18 | 29.23 | 1,736 | -0.16(-0.54%) |
Aug 19, 2016 | 29.39 | 29.39 | 29.27 | 29.39 | 2,500 | +0.12(+0.41%) |
Aug 18, 2016 | 29.25 | 29.33 | 29.21 | 29.27 | 1,083 | +0.02(+0.07%) |
Aug 17, 2016 | 29.18 | 29.25 | 29.16 | 29.25 | 894 | +0.02(+0.07%) |
Aug 16, 2016 | 29.29 | 29.29 | 29.21 | 29.23 | 1,180 | -0.47(-1.58%) |
Aug 15, 2016 | 29.81 | 29.81 | 29.66 | 29.70 | 2,311 | -0.01(-0.03%) |
Aug 12, 2016 | 29.58 | 29.72 | 29.58 | 29.71 | 1,196 | +0.09(+0.30%) |
Aug 11, 2016 | 29.70 | 29.70 | 29.53 | 29.62 | 2,905 | +0.10(+0.34%) |
Aug 10, 2016 | 29.54 | 29.60 | 29.50 | 29.52 | 2,323 | -0.62(-2.06%) |
Aug 09, 2016 | 30.12 | 30.14 | 30.12 | 30.14 | 415 | -0.09(-0.30%) |
Aug 08, 2016 | 30.23 | 30.23 | 30.18 | 30.23 | 2,675 | -0.03(-0.10%) |
Aug 05, 2016 | 30.04 | 30.26 | 30.04 | 30.26 | 1,589 | +0.75(+2.54%) |
Aug 04, 2016 | 29.52 | 29.54 | 29.51 | 29.51 | 600 | -0.14(-0.47%) |
Aug 03, 2016 | 29.50 | 29.65 | 29.46 | 29.65 | 1,411 | -0.11(-0.37%) |