Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.29 | 32.14 | 31.10 | 32.10 | 405,523 | +0.88(+2.80%) |
Oct 28, 2016 | 30.39 | 31.29 | 29.65 | 31.22 | 358,305 | +0.79(+2.59%) |
Oct 27, 2016 | 30.90 | 30.90 | 30.29 | 30.43 | 256,961 | -0.41(-1.31%) |
Oct 26, 2016 | 31.10 | 31.31 | 30.52 | 30.84 | 350,480 | -0.41(-1.30%) |
Oct 25, 2016 | 31.44 | 31.72 | 30.95 | 31.25 | 259,147 | -0.17(-0.54%) |
Oct 24, 2016 | 31.42 | 31.80 | 31.33 | 31.42 | 107,369 | +0.21(+0.68%) |
Oct 21, 2016 | 31.07 | 31.35 | 30.61 | 31.20 | 187,221 | -0.04(-0.14%) |
Oct 20, 2016 | 31.40 | 31.52 | 31.01 | 31.25 | 173,434 | -0.28(-0.88%) |
Oct 19, 2016 | 32.06 | 32.06 | 31.40 | 31.52 | 202,020 | -0.55(-1.73%) |
Oct 18, 2016 | 32.16 | 32.46 | 32.06 | 32.08 | 200,837 | +0.19(+0.60%) |
Oct 17, 2016 | 31.48 | 31.91 | 31.37 | 31.89 | 202,652 | +0.31(+0.97%) |
Oct 14, 2016 | 31.57 | 31.88 | 31.47 | 31.58 | 224,137 | +0.01(+0.04%) |
Oct 13, 2016 | 31.56 | 31.75 | 31.17 | 31.57 | 223,411 | -0.14(-0.44%) |
Oct 12, 2016 | 31.53 | 31.84 | 31.30 | 31.71 | 173,183 | +0.24(+0.77%) |
Oct 11, 2016 | 31.96 | 31.96 | 31.33 | 31.46 | 331,247 | -0.63(-1.96%) |
Oct 10, 2016 | 31.70 | 32.32 | 31.55 | 32.09 | 231,414 | +0.57(+1.80%) |
Oct 07, 2016 | 31.80 | 31.80 | 31.31 | 31.52 | 322,358 | -0.25(-0.79%) |
Oct 06, 2016 | 31.25 | 31.95 | 31.25 | 31.77 | 239,822 | +0.26(+0.84%) |
Oct 05, 2016 | 31.54 | 31.80 | 30.90 | 31.51 | 247,103 | +0.09(+0.29%) |
Oct 04, 2016 | 31.42 | 31.54 | 31.22 | 31.42 | 272,030 | +0.03(+0.08%) |
Oct 03, 2016 | 30.87 | 31.40 | 30.51 | 31.40 | 401,739 | +0.39(+1.25%) |
Sep 30, 2016 | 31.12 | 31.12 | 30.44 | 31.01 | 603,239 | +0.00(+0.00%) |
Sep 29, 2016 | 31.49 | 31.49 | 30.88 | 31.01 | 278,193 | -0.56(-1.77%) |
Sep 28, 2016 | 31.55 | 31.67 | 31.02 | 31.57 | 360,116 | +0.03(+0.11%) |
Sep 27, 2016 | 31.22 | 31.55 | 30.91 | 31.53 | 331,928 | +0.21(+0.67%) |
Sep 26, 2016 | 31.20 | 31.47 | 30.92 | 31.32 | 419,071 | -0.12(-0.37%) |
Sep 23, 2016 | 31.63 | 31.73 | 30.93 | 31.44 | 364,331 | -0.36(-1.14%) |
Sep 22, 2016 | 31.28 | 31.82 | 31.19 | 31.80 | 366,036 | +0.52(+1.68%) |
Sep 21, 2016 | 30.59 | 31.43 | 30.49 | 31.28 | 557,055 | +0.83(+2.72%) |
Sep 20, 2016 | 30.73 | 30.73 | 30.17 | 30.45 | 417,386 | -0.12(-0.39%) |
Sep 19, 2016 | 29.98 | 30.57 | 29.73 | 30.57 | 935,321 | +0.47(+1.57%) |
Sep 16, 2016 | 29.97 | 30.10 | 29.55 | 30.09 | 1,564,293 | +0.05(+0.17%) |
Sep 15, 2016 | 28.32 | 30.06 | 28.27 | 30.04 | 803,301 | +1.83(+6.47%) |
Sep 14, 2016 | 28.20 | 28.29 | 28.00 | 28.21 | 448,315 | +0.03(+0.12%) |
Sep 13, 2016 | 28.46 | 28.67 | 28.01 | 28.18 | 531,716 | -0.54(-1.88%) |
Sep 12, 2016 | 28.10 | 28.86 | 28.10 | 28.72 | 468,339 | +0.47(+1.66%) |
Sep 09, 2016 | 28.25 | 28.58 | 28.11 | 28.25 | 513,931 | -0.22(-0.78%) |
Sep 08, 2016 | 28.68 | 28.68 | 28.14 | 28.47 | 585,316 | -0.34(-1.17%) |
Sep 07, 2016 | 28.32 | 28.82 | 27.95 | 28.81 | 597,824 | +0.41(+1.45%) |
Sep 06, 2016 | 28.20 | 28.44 | 27.82 | 28.40 | 558,489 | +0.09(+0.33%) |
Sep 02, 2016 | 28.26 | 28.30 | 28.30 | 28.30 | 437,394 | +0.24(+0.85%) |
Sep 01, 2016 | 27.78 | 28.09 | 27.67 | 28.07 | 369,278 | +0.19(+0.69%) |
Aug 31, 2016 | 28.08 | 28.08 | 27.51 | 27.87 | 377,408 | -0.20(-0.73%) |
Aug 30, 2016 | 28.39 | 28.44 | 27.90 | 28.08 | 239,572 | -0.26(-0.92%) |
Aug 29, 2016 | 28.34 | 28.48 | 28.22 | 28.34 | 205,319 | -0.06(-0.22%) |
Aug 26, 2016 | 28.22 | 28.57 | 28.20 | 28.40 | 389,676 | +0.11(+0.39%) |
Aug 25, 2016 | 28.23 | 28.45 | 28.12 | 28.29 | 192,035 | +0.09(+0.30%) |
Aug 24, 2016 | 28.32 | 28.39 | 27.90 | 28.21 | 260,856 | -0.19(-0.66%) |
Aug 23, 2016 | 28.26 | 28.62 | 28.21 | 28.39 | 329,885 | +0.17(+0.62%) |
Aug 22, 2016 | 27.87 | 28.26 | 27.82 | 28.22 | 279,695 | +0.13(+0.47%) |
Aug 19, 2016 | 28.21 | 28.54 | 28.03 | 28.09 | 289,122 | -0.12(-0.44%) |
Aug 18, 2016 | 27.99 | 28.43 | 27.99 | 28.21 | 292,885 | +0.20(+0.73%) |
Aug 17, 2016 | 28.19 | 28.27 | 27.59 | 28.01 | 486,246 | -0.30(-1.07%) |
Aug 16, 2016 | 28.83 | 28.86 | 28.30 | 28.31 | 430,114 | -0.54(-1.87%) |
Aug 15, 2016 | 28.64 | 29.35 | 28.64 | 28.85 | 356,086 | +0.23(+0.82%) |
Aug 12, 2016 | 28.93 | 29.06 | 28.28 | 28.61 | 470,140 | -0.34(-1.17%) |
Aug 11, 2016 | 29.05 | 29.25 | 28.51 | 28.95 | 538,404 | -0.10(-0.34%) |
Aug 10, 2016 | 28.77 | 29.05 | 28.44 | 29.05 | 701,191 | +0.46(+1.62%) |
Aug 09, 2016 | 28.33 | 28.92 | 28.30 | 28.59 | 783,233 | +0.25(+0.87%) |
Aug 08, 2016 | 28.97 | 29.01 | 28.18 | 28.34 | 553,412 | -0.75(-2.59%) |
Aug 05, 2016 | 28.64 | 29.47 | 28.50 | 29.10 | 646,660 | +0.51(+1.80%) |
Aug 04, 2016 | 28.74 | 29.10 | 28.39 | 28.58 | 462,961 | -0.19(-0.65%) |
Aug 03, 2016 | 28.95 | 29.04 | 28.52 | 28.77 | 708,993 | -0.32(-1.11%) |
Aug 02, 2016 | 28.53 | 29.55 | 28.50 | 29.09 | 1,060,647 | +0.51(+1.77%) |