Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.23 | 29.37 | 28.89 | 29.20 | 755,554 | +0.07(+0.25%) |
Oct 28, 2016 | 28.88 | 29.35 | 28.71 | 29.13 | 498,263 | +0.07(+0.25%) |
Oct 27, 2016 | 29.52 | 29.52 | 28.88 | 29.06 | 503,761 | -0.36(-1.22%) |
Oct 26, 2016 | 29.63 | 29.73 | 29.27 | 29.42 | 577,455 | -0.27(-0.91%) |
Oct 25, 2016 | 29.85 | 29.88 | 29.59 | 29.69 | 292,133 | -0.15(-0.51%) |
Oct 24, 2016 | 30.10 | 30.24 | 29.83 | 29.84 | 297,367 | +0.07(+0.24%) |
Oct 21, 2016 | 29.76 | 29.90 | 29.56 | 29.77 | 412,723 | -0.20(-0.66%) |
Oct 20, 2016 | 29.90 | 30.10 | 29.70 | 29.97 | 323,889 | +0.08(+0.27%) |
Oct 19, 2016 | 30.02 | 30.10 | 29.72 | 29.88 | 417,279 | -0.07(-0.24%) |
Oct 18, 2016 | 29.83 | 30.08 | 29.71 | 29.96 | 415,546 | +0.40(+1.34%) |
Oct 17, 2016 | 29.67 | 29.70 | 29.49 | 29.56 | 362,705 | -0.11(-0.36%) |
Oct 14, 2016 | 29.93 | 29.95 | 29.66 | 29.67 | 473,664 | -0.10(-0.33%) |
Oct 13, 2016 | 30.00 | 30.14 | 29.71 | 29.77 | 610,569 | -0.38(-1.25%) |
Oct 12, 2016 | 30.20 | 30.33 | 30.03 | 30.15 | 672,246 | +0.06(+0.21%) |
Oct 11, 2016 | 30.71 | 30.71 | 29.91 | 30.08 | 408,410 | -0.67(-2.19%) |
Oct 10, 2016 | 30.60 | 31.06 | 30.50 | 30.76 | 411,075 | +0.32(+1.03%) |
Oct 07, 2016 | 30.42 | 30.54 | 30.28 | 30.44 | 400,167 | +0.02(+0.06%) |
Oct 06, 2016 | 29.90 | 30.43 | 29.40 | 30.42 | 555,051 | +0.12(+0.39%) |
Oct 05, 2016 | 30.56 | 30.78 | 30.20 | 30.31 | 1,066,766 | -0.13(-0.41%) |
Oct 04, 2016 | 30.88 | 30.89 | 30.20 | 30.43 | 602,843 | -0.33(-1.08%) |
Oct 03, 2016 | 31.05 | 31.12 | 30.67 | 30.77 | 514,880 | -0.49(-1.55%) |
Sep 30, 2016 | 30.96 | 31.34 | 30.96 | 31.25 | 762,564 | +0.34(+1.11%) |
Sep 29, 2016 | 31.33 | 31.45 | 30.83 | 30.91 | 533,157 | -0.49(-1.55%) |
Sep 28, 2016 | 31.50 | 31.59 | 31.23 | 31.40 | 949,046 | -0.05(-0.14%) |
Sep 27, 2016 | 31.23 | 31.48 | 31.15 | 31.44 | 621,287 | +0.30(+0.95%) |
Sep 26, 2016 | 30.82 | 31.30 | 30.77 | 31.14 | 901,415 | +0.18(+0.58%) |
Sep 23, 2016 | 31.01 | 31.22 | 30.88 | 30.96 | 604,843 | -0.17(-0.55%) |
Sep 22, 2016 | 30.78 | 31.19 | 30.78 | 31.14 | 469,093 | +0.62(+2.03%) |
Sep 21, 2016 | 30.24 | 30.57 | 30.09 | 30.51 | 472,494 | +0.24(+0.80%) |
Sep 20, 2016 | 30.55 | 30.63 | 30.27 | 30.27 | 384,884 | -0.07(-0.24%) |
Sep 19, 2016 | 30.33 | 30.71 | 30.24 | 30.34 | 284,403 | +0.01(+0.03%) |
Sep 16, 2016 | 30.45 | 30.52 | 30.26 | 30.33 | 687,863 | -0.12(-0.38%) |
Sep 15, 2016 | 29.91 | 30.51 | 29.89 | 30.45 | 488,521 | +0.49(+1.65%) |
Sep 14, 2016 | 30.25 | 30.25 | 29.92 | 29.96 | 1,172,521 | -0.25(-0.83%) |
Sep 13, 2016 | 30.08 | 30.29 | 29.88 | 30.21 | 638,411 | +0.04(+0.13%) |
Sep 12, 2016 | 29.63 | 30.20 | 29.61 | 30.17 | 672,055 | +0.41(+1.38%) |
Sep 09, 2016 | 30.36 | 30.44 | 29.76 | 29.76 | 645,481 | -0.77(-2.52%) |
Sep 08, 2016 | 30.96 | 30.99 | 30.49 | 30.53 | 444,018 | -0.50(-1.61%) |
Sep 07, 2016 | 30.87 | 31.09 | 30.77 | 31.03 | 912,020 | +0.20(+0.64%) |
Sep 06, 2016 | 31.17 | 31.25 | 30.75 | 30.83 | 359,699 | -0.18(-0.58%) |
Sep 02, 2016 | 30.99 | 31.01 | 31.01 | 31.01 | 590,426 | +0.14(+0.46%) |
Sep 01, 2016 | 30.67 | 30.87 | 30.55 | 30.86 | 745,270 | +0.17(+0.55%) |
Aug 31, 2016 | 30.64 | 30.82 | 30.52 | 30.70 | 1,694,024 | -0.04(-0.12%) |
Aug 30, 2016 | 30.28 | 30.77 | 30.28 | 30.73 | 598,362 | +0.43(+1.41%) |
Aug 29, 2016 | 30.07 | 30.38 | 30.03 | 30.30 | 515,278 | +0.32(+1.07%) |
Aug 26, 2016 | 29.92 | 30.03 | 29.69 | 29.98 | 904,481 | +0.09(+0.30%) |
Aug 25, 2016 | 29.99 | 30.14 | 29.87 | 29.89 | 777,191 | -0.15(-0.51%) |
Aug 24, 2016 | 30.28 | 30.29 | 29.99 | 30.04 | 431,519 | -0.20(-0.65%) |
Aug 23, 2016 | 30.36 | 30.41 | 30.20 | 30.24 | 587,728 | -0.03(-0.09%) |
Aug 22, 2016 | 30.14 | 30.46 | 30.14 | 30.27 | 1,010,225 | +0.16(+0.53%) |
Aug 19, 2016 | 30.25 | 30.35 | 29.97 | 30.11 | 769,214 | -0.14(-0.47%) |
Aug 18, 2016 | 30.24 | 30.38 | 30.14 | 30.25 | 481,493 | -0.07(-0.24%) |
Aug 17, 2016 | 30.26 | 30.37 | 29.80 | 30.32 | 799,378 | +0.19(+0.62%) |
Aug 16, 2016 | 30.23 | 30.37 | 30.06 | 30.13 | 396,331 | -0.23(-0.76%) |
Aug 15, 2016 | 30.57 | 30.80 | 30.36 | 30.36 | 517,831 | -0.18(-0.59%) |
Aug 12, 2016 | 31.09 | 31.11 | 30.53 | 30.54 | 562,517 | -0.52(-1.67%) |
Aug 11, 2016 | 31.04 | 31.11 | 30.82 | 31.06 | 470,450 | +0.20(+0.64%) |
Aug 10, 2016 | 30.87 | 30.93 | 30.70 | 30.86 | 650,532 | +0.05(+0.17%) |
Aug 09, 2016 | 31.28 | 31.36 | 30.77 | 30.81 | 876,702 | -0.46(-1.48%) |
Aug 08, 2016 | 31.53 | 31.63 | 31.21 | 31.28 | 533,265 | -0.31(-0.99%) |
Aug 05, 2016 | 31.58 | 31.71 | 31.42 | 31.59 | 441,912 | +0.13(+0.43%) |
Aug 04, 2016 | 31.50 | 31.62 | 31.29 | 31.45 | 775,714 | -0.12(-0.37%) |
Aug 03, 2016 | 31.52 | 31.70 | 30.95 | 31.57 | 1,915,064 | +0.06(+0.20%) |
Aug 02, 2016 | 31.53 | 31.62 | 31.28 | 31.51 | 580,232 | -0.10(-0.31%) |