Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.49 | 26.77 | 26.06 | 26.58 | 114,091 | +0.19(+0.72%) |
Oct 28, 2016 | 26.91 | 27.20 | 26.38 | 26.39 | 88,161 | -0.64(-2.35%) |
Oct 27, 2016 | 27.22 | 27.22 | 26.44 | 27.03 | 252,841 | -0.03(-0.12%) |
Oct 26, 2016 | 27.62 | 27.63 | 27.01 | 27.06 | 52,973 | -0.59(-2.12%) |
Oct 25, 2016 | 28.93 | 28.99 | 26.94 | 27.65 | 59,543 | -1.31(-4.51%) |
Oct 24, 2016 | 29.82 | 29.82 | 28.86 | 28.96 | 87,185 | -0.44(-1.49%) |
Oct 21, 2016 | 29.53 | 29.99 | 28.61 | 29.39 | 40,715 | -0.60(-2.01%) |
Oct 20, 2016 | 29.82 | 30.23 | 28.94 | 30.00 | 39,256 | -0.09(-0.30%) |
Oct 19, 2016 | 29.40 | 30.25 | 29.17 | 30.09 | 44,574 | +0.83(+2.85%) |
Oct 18, 2016 | 29.68 | 29.68 | 28.92 | 29.25 | 85,817 | +0.13(+0.45%) |
Oct 17, 2016 | 28.62 | 29.68 | 28.62 | 29.12 | 59,304 | +0.72(+2.53%) |
Oct 14, 2016 | 28.62 | 29.18 | 28.24 | 28.40 | 43,962 | +0.08(+0.29%) |
Oct 13, 2016 | 29.08 | 29.08 | 28.18 | 28.32 | 47,991 | -1.25(-4.22%) |
Oct 12, 2016 | 29.33 | 30.04 | 28.95 | 29.57 | 47,603 | +0.36(+1.22%) |
Oct 11, 2016 | 29.78 | 29.85 | 28.77 | 29.21 | 95,417 | -0.64(-2.13%) |
Oct 10, 2016 | 30.30 | 30.42 | 29.82 | 29.85 | 80,506 | -0.03(-0.11%) |
Oct 07, 2016 | 30.79 | 30.82 | 29.77 | 29.88 | 74,016 | -0.64(-2.09%) |
Oct 06, 2016 | 30.05 | 30.69 | 30.05 | 30.52 | 55,282 | +0.25(+0.82%) |
Oct 05, 2016 | 30.23 | 30.47 | 29.60 | 30.27 | 77,953 | +0.57(+1.92%) |
Oct 04, 2016 | 30.74 | 30.82 | 29.64 | 29.70 | 68,912 | -1.21(-3.90%) |
Oct 03, 2016 | 30.39 | 31.25 | 30.15 | 30.91 | 81,704 | +0.24(+0.78%) |
Sep 30, 2016 | 30.67 | 30.96 | 29.91 | 30.67 | 89,939 | +0.14(+0.46%) |
Sep 29, 2016 | 31.32 | 31.65 | 30.49 | 30.53 | 58,922 | -0.87(-2.76%) |
Sep 28, 2016 | 30.21 | 31.66 | 30.21 | 31.39 | 74,188 | +1.08(+3.57%) |
Sep 27, 2016 | 30.07 | 30.39 | 29.52 | 30.31 | 59,410 | +0.07(+0.25%) |
Sep 26, 2016 | 30.67 | 31.00 | 30.20 | 30.24 | 57,602 | -0.63(-2.03%) |
Sep 23, 2016 | 30.75 | 31.25 | 30.74 | 30.86 | 80,217 | -0.24(-0.77%) |
Sep 22, 2016 | 30.48 | 31.40 | 30.48 | 31.10 | 87,202 | +0.84(+2.79%) |
Sep 21, 2016 | 29.54 | 30.32 | 29.01 | 30.26 | 119,947 | +0.90(+3.07%) |
Sep 20, 2016 | 29.39 | 29.63 | 29.06 | 29.36 | 131,457 | +0.04(+0.14%) |
Sep 19, 2016 | 28.30 | 29.41 | 28.30 | 29.32 | 105,276 | +1.26(+4.51%) |
Sep 16, 2016 | 28.35 | 29.29 | 27.72 | 28.06 | 786,845 | -0.15(-0.53%) |
Sep 15, 2016 | 28.21 | 28.56 | 27.55 | 28.20 | 102,069 | -0.09(-0.32%) |
Sep 14, 2016 | 28.87 | 29.39 | 27.94 | 28.29 | 114,446 | -0.45(-1.55%) |
Sep 13, 2016 | 29.35 | 29.61 | 27.91 | 28.74 | 207,526 | -1.12(-3.76%) |
Sep 12, 2016 | 29.03 | 30.13 | 29.03 | 29.86 | 98,055 | +0.55(+1.86%) |
Sep 09, 2016 | 30.30 | 30.30 | 28.50 | 29.32 | 121,572 | -1.34(-4.37%) |
Sep 08, 2016 | 31.60 | 31.77 | 30.62 | 30.66 | 54,802 | -1.10(-3.46%) |
Sep 07, 2016 | 31.89 | 31.89 | 30.70 | 31.76 | 97,442 | -0.31(-0.95%) |
Sep 06, 2016 | 31.10 | 32.22 | 30.82 | 32.06 | 95,164 | +1.19(+3.85%) |
Sep 02, 2016 | 30.77 | 30.87 | 30.87 | 30.87 | 72,001 | +0.14(+0.46%) |
Sep 01, 2016 | 30.63 | 30.82 | 29.53 | 30.73 | 87,746 | +0.25(+0.81%) |
Aug 31, 2016 | 30.13 | 30.82 | 29.73 | 30.48 | 78,736 | +0.08(+0.27%) |
Aug 30, 2016 | 32.27 | 32.27 | 29.84 | 30.40 | 106,684 | -1.95(-6.03%) |
Aug 29, 2016 | 31.29 | 32.49 | 30.42 | 32.35 | 91,180 | +0.64(+2.02%) |
Aug 26, 2016 | 32.46 | 32.79 | 31.42 | 31.71 | 61,157 | -0.67(-2.08%) |
Aug 25, 2016 | 31.75 | 32.61 | 31.75 | 32.39 | 67,703 | +0.51(+1.60%) |
Aug 24, 2016 | 32.25 | 32.39 | 31.44 | 31.88 | 72,741 | -0.54(-1.67%) |
Aug 23, 2016 | 32.69 | 32.87 | 32.12 | 32.42 | 48,311 | +0.05(+0.15%) |
Aug 22, 2016 | 31.56 | 32.58 | 31.56 | 32.37 | 52,477 | +0.65(+2.05%) |
Aug 19, 2016 | 32.67 | 32.67 | 31.31 | 31.72 | 99,031 | -1.07(-3.26%) |
Aug 18, 2016 | 32.51 | 33.04 | 32.12 | 32.79 | 81,477 | +0.45(+1.40%) |
Aug 17, 2016 | 32.47 | 32.73 | 32.02 | 32.34 | 71,447 | -0.39(-1.18%) |
Aug 16, 2016 | 32.90 | 33.28 | 32.08 | 32.72 | 128,789 | -0.06(-0.18%) |
Aug 15, 2016 | 31.27 | 33.34 | 31.27 | 32.78 | 101,674 | +1.69(+5.45%) |
Aug 12, 2016 | 32.34 | 32.34 | 30.71 | 31.09 | 145,971 | -1.24(-3.84%) |
Aug 11, 2016 | 31.78 | 32.44 | 31.14 | 32.33 | 113,564 | +0.53(+1.65%) |
Aug 10, 2016 | 31.65 | 32.27 | 31.42 | 31.80 | 81,706 | +0.28(+0.89%) |
Aug 09, 2016 | 33.96 | 33.96 | 31.26 | 31.52 | 125,249 | -2.39(-7.05%) |
Aug 08, 2016 | 33.76 | 34.50 | 33.53 | 33.91 | 79,446 | +0.41(+1.23%) |
Aug 05, 2016 | 32.04 | 35.40 | 31.64 | 33.50 | 307,263 | +2.62(+8.49%) |
Aug 04, 2016 | 31.37 | 31.63 | 30.69 | 30.88 | 107,550 | -0.54(-1.73%) |
Aug 03, 2016 | 30.40 | 31.53 | 30.37 | 31.42 | 64,507 | +0.92(+3.02%) |
Aug 02, 2016 | 30.86 | 31.66 | 29.74 | 30.50 | 74,196 | -0.32(-1.04%) |