Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.95 | 30.98 | 30.62 | 30.72 | 121,953 | -0.02(-0.07%) |
Oct 28, 2016 | 30.72 | 30.95 | 30.57 | 30.74 | 127,519 | +0.05(+0.15%) |
Oct 27, 2016 | 30.69 | 30.76 | 30.53 | 30.69 | 261,199 | +0.03(+0.08%) |
Oct 26, 2016 | 30.40 | 30.69 | 30.32 | 30.67 | 121,554 | +0.23(+0.76%) |
Oct 25, 2016 | 30.40 | 30.52 | 30.24 | 30.44 | 243,556 | +0.14(+0.47%) |
Oct 24, 2016 | 30.23 | 30.60 | 30.23 | 30.30 | 92,234 | +0.06(+0.19%) |
Oct 21, 2016 | 30.05 | 30.24 | 29.86 | 30.24 | 298,076 | +0.18(+0.61%) |
Oct 20, 2016 | 30.57 | 30.61 | 29.99 | 30.05 | 251,611 | -0.45(-1.48%) |
Oct 19, 2016 | 30.81 | 30.81 | 30.49 | 30.50 | 230,459 | -0.28(-0.91%) |
Oct 18, 2016 | 30.83 | 30.84 | 30.54 | 30.79 | 205,474 | +0.17(+0.55%) |
Oct 17, 2016 | 30.82 | 30.86 | 30.42 | 30.62 | 175,970 | -0.08(-0.25%) |
Oct 14, 2016 | 30.72 | 31.06 | 30.57 | 30.69 | 241,511 | +0.03(+0.08%) |
Oct 13, 2016 | 30.60 | 30.72 | 30.51 | 30.67 | 143,978 | +0.05(+0.17%) |
Oct 12, 2016 | 30.69 | 30.87 | 30.49 | 30.62 | 257,960 | -0.05(-0.17%) |
Oct 11, 2016 | 30.77 | 30.77 | 30.54 | 30.67 | 236,189 | -0.10(-0.32%) |
Oct 10, 2016 | 30.71 | 30.79 | 30.57 | 30.77 | 244,304 | +0.29(+0.96%) |
Oct 07, 2016 | 30.83 | 30.86 | 30.32 | 30.47 | 423,406 | -0.30(-0.97%) |
Oct 06, 2016 | 30.97 | 30.97 | 30.68 | 30.77 | 175,402 | -0.18(-0.58%) |
Oct 05, 2016 | 30.97 | 31.02 | 30.77 | 30.95 | 91,576 | +0.13(+0.42%) |
Oct 04, 2016 | 30.85 | 31.24 | 30.73 | 30.82 | 161,636 | -0.15(-0.50%) |
Oct 03, 2016 | 31.06 | 31.11 | 30.85 | 30.98 | 394,589 | -0.01(-0.02%) |
Sep 30, 2016 | 30.65 | 31.14 | 30.47 | 30.98 | 570,687 | +0.39(+1.27%) |
Sep 29, 2016 | 30.67 | 30.75 | 30.36 | 30.59 | 442,441 | -0.09(-0.30%) |
Sep 28, 2016 | 30.57 | 30.77 | 30.57 | 30.68 | 241,779 | +0.02(+0.05%) |
Sep 27, 2016 | 30.53 | 30.82 | 30.53 | 30.67 | 155,718 | -0.01(-0.03%) |
Sep 26, 2016 | 30.81 | 30.96 | 30.58 | 30.68 | 166,382 | -0.13(-0.42%) |
Sep 23, 2016 | 30.59 | 30.81 | 30.59 | 30.81 | 144,875 | +0.19(+0.62%) |
Sep 22, 2016 | 30.21 | 30.63 | 30.12 | 30.62 | 336,939 | +0.52(+1.74%) |
Sep 21, 2016 | 29.91 | 30.21 | 29.73 | 30.10 | 313,000 | +0.12(+0.41%) |
Sep 20, 2016 | 30.21 | 30.21 | 29.77 | 29.97 | 267,625 | -0.13(-0.44%) |
Sep 19, 2016 | 29.90 | 30.21 | 29.90 | 30.11 | 358,863 | +0.20(+0.68%) |
Sep 16, 2016 | 30.24 | 30.24 | 29.74 | 29.90 | 380,806 | -0.31(-1.02%) |
Sep 15, 2016 | 29.91 | 30.52 | 29.74 | 30.21 | 290,953 | +0.39(+1.32%) |
Sep 14, 2016 | 29.54 | 29.89 | 29.42 | 29.81 | 308,425 | +0.33(+1.13%) |
Sep 13, 2016 | 29.50 | 29.69 | 29.34 | 29.48 | 274,890 | -0.08(-0.26%) |
Sep 12, 2016 | 29.26 | 29.77 | 29.26 | 29.56 | 178,931 | +0.45(+1.53%) |
Sep 09, 2016 | 29.51 | 29.51 | 28.99 | 29.11 | 128,322 | -0.53(-1.80%) |
Sep 08, 2016 | 29.55 | 29.89 | 29.38 | 29.64 | 113,816 | +0.01(+0.02%) |
Sep 07, 2016 | 29.27 | 29.66 | 29.10 | 29.64 | 406,644 | +0.36(+1.24%) |
Sep 06, 2016 | 29.92 | 29.92 | 29.06 | 29.28 | 156,091 | -0.55(-1.85%) |
Sep 02, 2016 | 29.64 | 29.83 | 29.83 | 29.83 | 160,546 | +0.20(+0.69%) |
Sep 01, 2016 | 29.28 | 29.64 | 28.85 | 29.62 | 248,203 | +0.50(+1.72%) |
Aug 31, 2016 | 29.35 | 29.35 | 29.11 | 29.12 | 189,814 | -0.20(-0.70%) |
Aug 30, 2016 | 29.48 | 29.58 | 28.99 | 29.33 | 136,923 | -0.29(-0.99%) |
Aug 29, 2016 | 29.56 | 29.76 | 29.44 | 29.62 | 422,210 | +0.01(+0.03%) |
Aug 26, 2016 | 30.30 | 30.30 | 29.18 | 29.61 | 489,544 | -0.69(-2.26%) |
Aug 25, 2016 | 31.13 | 31.13 | 29.37 | 30.30 | 579,793 | -0.82(-2.63%) |
Aug 24, 2016 | 30.84 | 31.19 | 30.83 | 31.11 | 188,269 | +0.31(+1.01%) |
Aug 23, 2016 | 30.87 | 31.05 | 30.80 | 30.80 | 174,787 | -0.08(-0.25%) |
Aug 22, 2016 | 31.09 | 31.14 | 30.76 | 30.88 | 74,113 | -0.13(-0.41%) |
Aug 19, 2016 | 30.85 | 31.04 | 30.69 | 31.01 | 154,787 | +0.23(+0.73%) |
Aug 18, 2016 | 30.40 | 30.87 | 30.40 | 30.78 | 109,285 | +0.32(+1.04%) |
Aug 17, 2016 | 30.23 | 30.59 | 30.23 | 30.46 | 183,925 | +0.10(+0.34%) |
Aug 16, 2016 | 30.22 | 30.61 | 30.14 | 30.36 | 100,871 | -0.07(-0.24%) |
Aug 15, 2016 | 30.09 | 30.46 | 30.09 | 30.43 | 146,140 | +0.26(+0.87%) |
Aug 12, 2016 | 29.93 | 30.28 | 29.93 | 30.17 | 65,896 | +0.18(+0.61%) |
Aug 11, 2016 | 30.01 | 30.37 | 29.88 | 29.99 | 105,222 | +0.22(+0.74%) |
Aug 10, 2016 | 29.92 | 29.92 | 29.51 | 29.77 | 145,212 | +0.02(+0.07%) |
Aug 09, 2016 | 29.37 | 29.84 | 29.37 | 29.75 | 56,556 | +0.24(+0.82%) |
Aug 08, 2016 | 29.73 | 29.73 | 29.43 | 29.51 | 207,130 | -0.15(-0.50%) |
Aug 05, 2016 | 29.64 | 29.72 | 29.40 | 29.66 | 128,841 | +0.15(+0.50%) |
Aug 04, 2016 | 29.39 | 29.69 | 29.21 | 29.51 | 154,531 | +0.06(+0.21%) |
Aug 03, 2016 | 28.91 | 29.45 | 28.91 | 29.45 | 154,193 | +0.40(+1.37%) |
Aug 02, 2016 | 29.48 | 29.66 | 28.88 | 29.05 | 131,277 | -0.56(-1.90%) |