Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.63 | 30.00 | 29.30 | 29.90 | 196,592 | +0.42(+1.42%) |
Oct 28, 2016 | 29.39 | 29.86 | 29.37 | 29.49 | 112,407 | +0.16(+0.54%) |
Oct 27, 2016 | 29.86 | 29.90 | 29.22 | 29.33 | 103,908 | -0.41(-1.38%) |
Oct 26, 2016 | 29.73 | 30.16 | 29.58 | 29.74 | 131,210 | -0.06(-0.19%) |
Oct 25, 2016 | 29.90 | 29.96 | 29.50 | 29.79 | 177,391 | -0.11(-0.37%) |
Oct 24, 2016 | 29.65 | 30.05 | 29.63 | 29.90 | 101,527 | +0.47(+1.61%) |
Oct 21, 2016 | 29.20 | 29.44 | 28.98 | 29.43 | 164,691 | -0.08(-0.28%) |
Oct 20, 2016 | 28.81 | 29.73 | 28.80 | 29.51 | 215,234 | +0.60(+2.06%) |
Oct 19, 2016 | 28.67 | 29.37 | 28.49 | 28.92 | 208,185 | +0.36(+1.27%) |
Oct 18, 2016 | 28.69 | 29.73 | 27.25 | 28.56 | 569,342 | -2.15(-7.00%) |
Oct 17, 2016 | 30.77 | 30.92 | 30.33 | 30.70 | 77,925 | -0.05(-0.15%) |
Oct 14, 2016 | 30.37 | 31.09 | 30.37 | 30.75 | 89,394 | +0.30(+0.98%) |
Oct 13, 2016 | 30.43 | 30.56 | 30.27 | 30.45 | 129,121 | -0.19(-0.61%) |
Oct 12, 2016 | 30.37 | 30.78 | 30.24 | 30.64 | 76,278 | +0.10(+0.34%) |
Oct 11, 2016 | 30.95 | 30.98 | 30.38 | 30.54 | 92,568 | -0.54(-1.74%) |
Oct 10, 2016 | 30.99 | 31.23 | 30.97 | 31.08 | 58,012 | +0.17(+0.54%) |
Oct 07, 2016 | 31.49 | 31.62 | 30.77 | 30.91 | 108,722 | -0.45(-1.42%) |
Oct 06, 2016 | 31.31 | 31.42 | 31.09 | 31.36 | 88,419 | -0.11(-0.35%) |
Oct 05, 2016 | 31.29 | 31.57 | 31.00 | 31.47 | 133,772 | +0.39(+1.26%) |
Oct 04, 2016 | 31.16 | 31.39 | 30.78 | 31.08 | 76,865 | -0.12(-0.39%) |
Oct 03, 2016 | 31.04 | 31.29 | 30.93 | 31.20 | 95,904 | +0.03(+0.09%) |
Sep 30, 2016 | 31.02 | 31.23 | 30.73 | 31.17 | 156,468 | +0.35(+1.15%) |
Sep 29, 2016 | 31.24 | 31.24 | 30.72 | 30.82 | 141,885 | -0.47(-1.52%) |
Sep 28, 2016 | 31.27 | 31.42 | 31.05 | 31.29 | 62,201 | +0.11(+0.36%) |
Sep 27, 2016 | 30.89 | 31.22 | 30.83 | 31.18 | 96,075 | +0.22(+0.72%) |
Sep 26, 2016 | 31.34 | 31.52 | 30.93 | 30.96 | 136,646 | -0.42(-1.33%) |
Sep 23, 2016 | 31.91 | 32.01 | 31.33 | 31.37 | 135,544 | -0.47(-1.49%) |
Sep 22, 2016 | 31.39 | 31.95 | 31.36 | 31.85 | 145,271 | +0.73(+2.33%) |
Sep 21, 2016 | 31.25 | 31.41 | 30.88 | 31.12 | 168,920 | +0.07(+0.21%) |
Sep 20, 2016 | 31.12 | 31.38 | 30.96 | 31.06 | 112,717 | +0.23(+0.75%) |
Sep 19, 2016 | 30.82 | 31.08 | 30.67 | 30.83 | 201,017 | +0.23(+0.76%) |
Sep 16, 2016 | 30.56 | 30.89 | 30.41 | 30.59 | 516,536 | +0.08(+0.27%) |
Sep 15, 2016 | 30.23 | 30.65 | 30.19 | 30.51 | 282,531 | +0.35(+1.16%) |
Sep 14, 2016 | 30.23 | 30.38 | 29.67 | 30.16 | 110,249 | -0.12(-0.40%) |
Sep 13, 2016 | 30.37 | 30.52 | 30.12 | 30.28 | 138,434 | -0.33(-1.06%) |
Sep 12, 2016 | 29.85 | 30.63 | 29.85 | 30.61 | 182,564 | +0.63(+2.11%) |
Sep 09, 2016 | 30.30 | 30.46 | 29.96 | 29.97 | 207,394 | -0.60(-1.98%) |
Sep 08, 2016 | 30.83 | 30.83 | 30.51 | 30.58 | 176,767 | -0.30(-0.98%) |
Sep 07, 2016 | 30.85 | 31.03 | 30.63 | 30.88 | 425,496 | +0.03(+0.11%) |
Sep 06, 2016 | 31.08 | 31.08 | 30.53 | 30.85 | 309,899 | -0.06(-0.20%) |
Sep 02, 2016 | 30.90 | 30.91 | 30.91 | 30.91 | 1,177,860 | +0.21(+0.70%) |
Sep 01, 2016 | 30.70 | 30.77 | 30.32 | 30.70 | 164,156 | +0.00(+0.01%) |
Aug 31, 2016 | 30.77 | 30.91 | 30.49 | 30.69 | 460,174 | -0.21(-0.69%) |
Aug 30, 2016 | 31.24 | 31.24 | 30.79 | 30.90 | 193,147 | -0.18(-0.58%) |
Aug 29, 2016 | 30.86 | 31.53 | 30.83 | 31.09 | 542,918 | +0.37(+1.20%) |
Aug 26, 2016 | 30.80 | 30.89 | 30.27 | 30.72 | 313,470 | -0.08(-0.26%) |
Aug 25, 2016 | 31.16 | 31.16 | 30.53 | 30.80 | 287,479 | -0.36(-1.16%) |
Aug 24, 2016 | 31.73 | 31.86 | 30.87 | 31.16 | 251,129 | -0.45(-1.44%) |
Aug 23, 2016 | 31.88 | 32.03 | 31.46 | 31.61 | 227,054 | +0.00(+0.00%) |
Aug 22, 2016 | 31.70 | 31.82 | 31.21 | 31.61 | 161,616 | -0.27(-0.84%) |
Aug 19, 2016 | 32.11 | 32.22 | 31.78 | 31.88 | 372,812 | -0.19(-0.58%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.07 | 209,928 | +0.19(+0.60%) |
Aug 17, 2016 | 32.33 | 32.45 | 31.78 | 31.88 | 232,957 | -0.37(-1.15%) |
Aug 16, 2016 | 32.47 | 33.08 | 32.14 | 32.25 | 233,831 | -0.27(-0.83%) |
Aug 15, 2016 | 31.44 | 32.67 | 30.86 | 32.52 | 355,630 | -0.44(-1.32%) |
Aug 12, 2016 | 32.81 | 33.46 | 32.44 | 32.95 | 127,139 | +0.22(+0.67%) |
Aug 11, 2016 | 32.49 | 32.94 | 32.24 | 32.73 | 123,605 | +0.25(+0.77%) |
Aug 10, 2016 | 32.57 | 32.78 | 32.24 | 32.48 | 108,592 | -0.12(-0.37%) |
Aug 09, 2016 | 32.66 | 32.95 | 32.23 | 32.60 | 122,651 | +0.01(+0.03%) |
Aug 08, 2016 | 32.05 | 32.66 | 32.00 | 32.60 | 104,866 | +0.42(+1.31%) |
Aug 05, 2016 | 31.91 | 32.32 | 31.76 | 32.17 | 145,518 | +0.45(+1.42%) |
Aug 04, 2016 | 31.65 | 31.91 | 31.56 | 31.72 | 106,279 | +0.04(+0.13%) |
Aug 03, 2016 | 31.86 | 31.99 | 31.52 | 31.68 | 121,560 | -0.21(-0.65%) |
Aug 02, 2016 | 32.07 | 32.29 | 31.89 | 31.89 | 77,981 | -0.41(-1.28%) |