Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.46 | 33.50 | 32.26 | 33.24 | 61,050 | -0.23(-0.69%) |
Oct 28, 2016 | 32.62 | 33.72 | 32.30 | 33.47 | 195,059 | +0.66(+2.01%) |
Oct 27, 2016 | 33.19 | 33.32 | 32.30 | 32.81 | 153,100 | -0.10(-0.30%) |
Oct 26, 2016 | 32.83 | 33.43 | 32.69 | 32.91 | 73,114 | -0.36(-1.08%) |
Oct 25, 2016 | 33.23 | 33.50 | 33.06 | 33.27 | 47,967 | +0.13(+0.39%) |
Oct 24, 2016 | 32.86 | 33.47 | 32.83 | 33.14 | 31,421 | +0.01(+0.03%) |
Oct 21, 2016 | 32.68 | 33.13 | 32.48 | 33.13 | 30,756 | +0.15(+0.45%) |
Oct 20, 2016 | 32.67 | 33.04 | 32.58 | 32.98 | 16,754 | +0.15(+0.46%) |
Oct 19, 2016 | 32.91 | 32.99 | 32.08 | 32.83 | 28,936 | -0.06(-0.18%) |
Oct 18, 2016 | 32.55 | 33.48 | 32.36 | 32.89 | 63,551 | +0.36(+1.11%) |
Oct 17, 2016 | 31.43 | 32.61 | 31.43 | 32.53 | 69,724 | +1.01(+3.20%) |
Oct 14, 2016 | 32.22 | 32.24 | 31.41 | 31.52 | 160,709 | -0.44(-1.38%) |
Oct 13, 2016 | 31.26 | 32.20 | 30.95 | 31.96 | 167,322 | +0.56(+1.78%) |
Oct 12, 2016 | 32.10 | 32.34 | 31.26 | 31.40 | 139,132 | -0.78(-2.42%) |
Oct 11, 2016 | 31.90 | 32.57 | 31.67 | 32.18 | 61,026 | +0.07(+0.22%) |
Oct 10, 2016 | 31.98 | 33.10 | 31.16 | 32.11 | 175,518 | +0.27(+0.85%) |
Oct 07, 2016 | 32.00 | 32.27 | 31.46 | 31.84 | 120,623 | +0.05(+0.16%) |
Oct 06, 2016 | 31.64 | 32.05 | 31.33 | 31.79 | 331,408 | +0.11(+0.35%) |
Oct 05, 2016 | 30.98 | 32.19 | 30.53 | 31.68 | 198,480 | +0.97(+3.16%) |
Oct 04, 2016 | 31.46 | 31.48 | 30.30 | 30.71 | 34,080 | -0.29(-0.94%) |
Oct 03, 2016 | 30.88 | 31.48 | 30.00 | 31.00 | 26,060 | +0.19(+0.62%) |
Sep 30, 2016 | 29.76 | 31.09 | 29.76 | 30.81 | 17,863 | +1.09(+3.67%) |
Sep 29, 2016 | 30.25 | 31.20 | 29.30 | 29.72 | 42,857 | -0.51(-1.69%) |
Sep 28, 2016 | 29.73 | 31.58 | 29.52 | 30.23 | 316,736 | +0.74(+2.51%) |
Sep 27, 2016 | 29.35 | 30.79 | 29.35 | 29.49 | 186,803 | -0.01(-0.03%) |
Sep 26, 2016 | 30.23 | 30.44 | 29.05 | 29.50 | 95,275 | -0.99(-3.25%) |
Sep 23, 2016 | 31.38 | 31.50 | 30.15 | 30.49 | 79,609 | -0.69(-2.21%) |
Sep 22, 2016 | 31.38 | 31.94 | 30.90 | 31.18 | 77,284 | +0.20(+0.65%) |
Sep 21, 2016 | 31.36 | 32.01 | 30.65 | 30.98 | 62,927 | +0.00(+0.00%) |
Sep 20, 2016 | 31.08 | 31.59 | 30.52 | 30.98 | 101,606 | +0.09(+0.29%) |
Sep 19, 2016 | 31.38 | 33.04 | 30.77 | 30.89 | 142,109 | -1.76(-5.39%) |
Sep 16, 2016 | 32.52 | 33.28 | 32.32 | 32.65 | 48,382 | +0.20(+0.62%) |
Sep 15, 2016 | 33.81 | 33.98 | 32.16 | 32.45 | 75,654 | -1.13(-3.37%) |
Sep 14, 2016 | 31.53 | 33.64 | 31.19 | 33.58 | 169,352 | +1.91(+6.03%) |
Sep 13, 2016 | 31.53 | 31.85 | 31.15 | 31.67 | 66,984 | +0.27(+0.86%) |
Sep 12, 2016 | 30.28 | 31.48 | 30.28 | 31.40 | 19,682 | +1.12(+3.70%) |
Sep 09, 2016 | 31.12 | 31.72 | 30.22 | 30.28 | 48,403 | -1.30(-4.12%) |
Sep 08, 2016 | 29.68 | 31.58 | 29.68 | 31.58 | 31,629 | +1.13(+3.71%) |
Sep 07, 2016 | 29.48 | 30.66 | 29.38 | 30.45 | 44,842 | +0.68(+2.28%) |
Sep 06, 2016 | 29.14 | 29.87 | 29.14 | 29.77 | 24,110 | +0.28(+0.96%) |
Sep 02, 2016 | 29.40 | 29.49 | 29.49 | 29.49 | 8,700 | +0.09(+0.31%) |
Sep 01, 2016 | 28.69 | 29.46 | 28.45 | 29.40 | 47,656 | +0.69(+2.40%) |
Aug 31, 2016 | 29.08 | 29.43 | 28.10 | 28.71 | 36,727 | -0.54(-1.85%) |
Aug 30, 2016 | 28.37 | 29.46 | 28.22 | 29.25 | 20,392 | +0.72(+2.52%) |
Aug 29, 2016 | 28.23 | 28.89 | 27.67 | 28.53 | 12,495 | +0.54(+1.93%) |
Aug 26, 2016 | 27.82 | 28.63 | 27.80 | 27.99 | 29,465 | -0.01(-0.04%) |
Aug 25, 2016 | 28.30 | 28.97 | 27.72 | 28.00 | 61,589 | +0.00(+0.00%) |
Aug 24, 2016 | 29.45 | 29.45 | 27.80 | 28.00 | 40,788 | -1.41(-4.79%) |
Aug 23, 2016 | 29.01 | 29.66 | 28.51 | 29.41 | 20,797 | +0.31(+1.07%) |
Aug 22, 2016 | 29.82 | 29.82 | 28.58 | 29.10 | 29,347 | -0.50(-1.69%) |
Aug 19, 2016 | 29.40 | 29.60 | 28.80 | 29.60 | 47,713 | +0.89(+3.10%) |
Aug 18, 2016 | 28.95 | 29.04 | 27.80 | 28.71 | 30,126 | +0.49(+1.74%) |
Aug 17, 2016 | 29.11 | 29.40 | 27.58 | 28.22 | 47,881 | -1.14(-3.88%) |
Aug 16, 2016 | 28.47 | 29.37 | 28.39 | 29.36 | 32,486 | +0.43(+1.49%) |
Aug 15, 2016 | 28.31 | 28.93 | 27.40 | 28.93 | 120,970 | +0.78(+2.77%) |
Aug 12, 2016 | 27.63 | 28.48 | 27.50 | 28.15 | 68,523 | +0.65(+2.36%) |
Aug 11, 2016 | 27.62 | 28.20 | 27.12 | 27.50 | 77,645 | -0.01(-0.04%) |
Aug 10, 2016 | 27.50 | 28.24 | 27.44 | 27.51 | 92,228 | +0.22(+0.81%) |
Aug 09, 2016 | 26.71 | 27.48 | 26.42 | 27.29 | 21,723 | +0.75(+2.83%) |
Aug 08, 2016 | 26.47 | 27.69 | 26.47 | 26.54 | 49,480 | +0.05(+0.19%) |
Aug 05, 2016 | 26.32 | 26.74 | 26.05 | 26.49 | 39,409 | +0.38(+1.46%) |
Aug 04, 2016 | 26.78 | 27.04 | 26.05 | 26.11 | 24,059 | -0.48(-1.81%) |
Aug 03, 2016 | 26.29 | 26.98 | 25.83 | 26.59 | 48,346 | +0.87(+3.38%) |
Aug 02, 2016 | 25.76 | 26.00 | 25.50 | 25.72 | 67,927 | -0.21(-0.81%) |