Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.00 | 30.00 | 29.57 | 29.75 | 122,014 | -0.10(-0.34%) |
Oct 28, 2016 | 29.90 | 30.25 | 29.72 | 29.85 | 42,715 | -0.12(-0.40%) |
Oct 27, 2016 | 30.45 | 31.07 | 29.89 | 29.97 | 38,403 | -0.32(-1.07%) |
Oct 26, 2016 | 30.72 | 30.87 | 30.23 | 30.29 | 54,998 | -0.37(-1.21%) |
Oct 25, 2016 | 30.54 | 30.85 | 30.32 | 30.66 | 35,280 | +0.11(+0.36%) |
Oct 24, 2016 | 30.21 | 30.62 | 30.21 | 30.55 | 40,071 | +0.38(+1.26%) |
Oct 21, 2016 | 30.09 | 30.43 | 29.99 | 30.17 | 74,430 | -0.21(-0.70%) |
Oct 20, 2016 | 30.69 | 30.69 | 30.06 | 30.39 | 169,584 | -0.45(-1.46%) |
Oct 19, 2016 | 30.65 | 30.92 | 30.56 | 30.84 | 61,606 | +0.15(+0.49%) |
Oct 18, 2016 | 29.99 | 30.78 | 29.99 | 30.69 | 57,998 | +0.76(+2.54%) |
Oct 17, 2016 | 29.62 | 30.04 | 29.55 | 29.93 | 93,092 | +0.35(+1.18%) |
Oct 14, 2016 | 29.74 | 29.94 | 29.22 | 29.58 | 43,296 | -0.05(-0.16%) |
Oct 13, 2016 | 29.76 | 29.88 | 28.74 | 29.63 | 65,391 | -0.21(-0.69%) |
Oct 12, 2016 | 29.06 | 29.99 | 28.83 | 29.83 | 88,615 | +0.87(+3.00%) |
Oct 11, 2016 | 28.92 | 29.11 | 28.84 | 28.96 | 108,485 | -0.06(-0.19%) |
Oct 10, 2016 | 29.62 | 29.92 | 28.96 | 29.02 | 105,151 | -0.38(-1.29%) |
Oct 07, 2016 | 28.13 | 29.85 | 28.01 | 29.40 | 247,873 | +1.36(+4.85%) |
Oct 06, 2016 | 28.53 | 28.53 | 27.86 | 28.04 | 45,168 | -0.43(-1.50%) |
Oct 05, 2016 | 28.98 | 29.58 | 28.38 | 28.47 | 103,192 | -0.50(-1.72%) |
Oct 04, 2016 | 28.75 | 29.06 | 28.25 | 28.96 | 106,264 | +0.35(+1.22%) |
Oct 03, 2016 | 28.45 | 29.44 | 28.02 | 28.62 | 90,057 | +0.01(+0.03%) |
Sep 30, 2016 | 27.60 | 28.86 | 27.60 | 28.61 | 151,186 | +0.98(+3.55%) |
Sep 29, 2016 | 28.52 | 28.52 | 27.51 | 27.63 | 56,593 | -0.13(-0.46%) |
Sep 28, 2016 | 27.53 | 27.84 | 27.42 | 27.75 | 63,031 | +0.21(+0.75%) |
Sep 27, 2016 | 28.05 | 28.05 | 27.27 | 27.55 | 129,504 | -0.55(-1.94%) |
Sep 26, 2016 | 28.21 | 28.34 | 27.95 | 28.09 | 100,027 | -0.13(-0.45%) |
Sep 23, 2016 | 28.38 | 28.67 | 28.17 | 28.22 | 184,792 | -0.17(-0.58%) |
Sep 22, 2016 | 28.06 | 28.62 | 27.76 | 28.39 | 86,245 | +0.54(+1.93%) |
Sep 21, 2016 | 27.31 | 27.92 | 27.31 | 27.85 | 34,411 | +0.62(+2.26%) |
Sep 20, 2016 | 27.46 | 27.46 | 26.84 | 27.23 | 80,403 | -0.12(-0.43%) |
Sep 19, 2016 | 27.52 | 27.72 | 27.20 | 27.35 | 26,481 | -0.20(-0.72%) |
Sep 16, 2016 | 27.75 | 27.75 | 27.23 | 27.55 | 151,723 | -0.12(-0.43%) |
Sep 15, 2016 | 27.77 | 27.85 | 27.32 | 27.67 | 67,318 | +0.11(+0.40%) |
Sep 14, 2016 | 27.98 | 27.98 | 27.46 | 27.56 | 72,253 | -0.30(-1.08%) |
Sep 13, 2016 | 28.08 | 28.21 | 27.74 | 27.86 | 118,195 | -0.23(-0.82%) |
Sep 12, 2016 | 28.10 | 28.26 | 27.82 | 28.09 | 113,950 | +0.03(+0.11%) |
Sep 09, 2016 | 29.03 | 29.03 | 27.75 | 28.06 | 137,927 | -1.04(-3.56%) |
Sep 08, 2016 | 29.35 | 29.70 | 29.04 | 29.09 | 54,772 | -0.38(-1.29%) |
Sep 07, 2016 | 29.08 | 30.11 | 29.05 | 29.47 | 121,377 | +0.27(+0.92%) |
Sep 06, 2016 | 29.16 | 29.46 | 28.74 | 29.20 | 68,843 | +0.01(+0.03%) |
Sep 02, 2016 | 29.01 | 29.19 | 29.19 | 29.19 | 40,326 | +0.39(+1.36%) |
Sep 01, 2016 | 28.42 | 28.82 | 27.98 | 28.80 | 147,581 | +0.08(+0.27%) |
Aug 31, 2016 | 28.03 | 29.34 | 28.03 | 28.72 | 69,194 | -0.09(-0.30%) |
Aug 30, 2016 | 28.48 | 28.90 | 28.17 | 28.81 | 43,214 | +0.28(+0.99%) |
Aug 29, 2016 | 28.84 | 28.94 | 28.26 | 28.53 | 45,823 | -0.12(-0.41%) |
Aug 26, 2016 | 28.81 | 29.00 | 28.52 | 28.64 | 55,043 | -0.02(-0.05%) |
Aug 25, 2016 | 28.41 | 28.97 | 28.18 | 28.66 | 33,799 | +0.35(+1.25%) |
Aug 24, 2016 | 28.35 | 28.53 | 27.98 | 28.31 | 105,155 | -0.23(-0.80%) |
Aug 23, 2016 | 28.28 | 29.07 | 28.28 | 28.53 | 34,076 | +0.22(+0.78%) |
Aug 22, 2016 | 28.17 | 28.57 | 28.09 | 28.31 | 41,245 | -0.02(-0.08%) |
Aug 19, 2016 | 28.50 | 28.71 | 28.13 | 28.34 | 59,214 | -0.24(-0.85%) |
Aug 18, 2016 | 28.23 | 28.63 | 27.90 | 28.58 | 105,433 | +0.43(+1.54%) |
Aug 17, 2016 | 28.64 | 28.64 | 28.11 | 28.15 | 60,573 | -0.55(-1.92%) |
Aug 16, 2016 | 28.46 | 29.07 | 27.81 | 28.70 | 327,642 | +0.36(+1.28%) |
Aug 15, 2016 | 27.89 | 28.92 | 27.71 | 28.34 | 252,714 | +0.71(+2.56%) |
Aug 12, 2016 | 27.76 | 27.93 | 27.36 | 27.63 | 46,005 | -0.14(-0.51%) |
Aug 11, 2016 | 27.68 | 27.98 | 27.22 | 27.77 | 54,164 | +0.08(+0.28%) |
Aug 10, 2016 | 27.89 | 27.89 | 27.51 | 27.69 | 17,152 | -0.09(-0.31%) |
Aug 09, 2016 | 27.70 | 27.92 | 27.64 | 27.78 | 58,962 | +0.16(+0.57%) |
Aug 08, 2016 | 27.59 | 27.97 | 27.12 | 27.62 | 104,736 | +0.12(+0.43%) |
Aug 05, 2016 | 26.84 | 27.65 | 26.69 | 27.50 | 82,035 | +0.70(+2.61%) |
Aug 04, 2016 | 26.37 | 27.36 | 25.99 | 26.81 | 86,588 | +0.21(+0.80%) |
Aug 03, 2016 | 26.62 | 26.77 | 26.40 | 26.59 | 79,974 | -0.01(-0.03%) |
Aug 02, 2016 | 26.84 | 26.97 | 26.41 | 26.60 | 76,977 | -0.24(-0.91%) |