Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.15 | 24.42 | 23.72 | 23.95 | 910,066 | -0.50(-2.04%) |
Oct 28, 2016 | 24.64 | 24.72 | 23.81 | 24.45 | 1,103,869 | -0.33(-1.33%) |
Oct 27, 2016 | 24.82 | 25.16 | 24.62 | 24.78 | 1,029,306 | +0.17(+0.69%) |
Oct 26, 2016 | 25.55 | 25.55 | 24.52 | 24.61 | 1,226,147 | -0.97(-3.79%) |
Oct 25, 2016 | 26.26 | 26.55 | 25.55 | 25.58 | 799,610 | -0.65(-2.48%) |
Oct 24, 2016 | 26.86 | 27.00 | 26.20 | 26.23 | 1,025,890 | -0.51(-1.91%) |
Oct 21, 2016 | 27.00 | 27.26 | 26.26 | 26.74 | 1,041,364 | -0.38(-1.40%) |
Oct 20, 2016 | 27.82 | 28.17 | 26.97 | 27.12 | 1,451,742 | -0.61(-2.20%) |
Oct 19, 2016 | 27.01 | 28.01 | 26.76 | 27.73 | 1,042,660 | +0.84(+3.12%) |
Oct 18, 2016 | 26.77 | 27.14 | 26.61 | 26.89 | 921,193 | +0.36(+1.36%) |
Oct 17, 2016 | 27.14 | 27.50 | 26.51 | 26.53 | 1,485,213 | -0.70(-2.57%) |
Oct 14, 2016 | 28.22 | 28.37 | 27.21 | 27.23 | 1,516,012 | -0.86(-3.06%) |
Oct 13, 2016 | 26.75 | 28.29 | 26.61 | 28.09 | 1,423,342 | +1.11(+4.11%) |
Oct 12, 2016 | 27.37 | 27.73 | 26.88 | 26.98 | 1,119,784 | -0.42(-1.53%) |
Oct 11, 2016 | 27.87 | 28.25 | 27.11 | 27.40 | 658,843 | -0.73(-2.60%) |
Oct 10, 2016 | 27.31 | 28.42 | 27.31 | 28.13 | 620,500 | +1.02(+3.76%) |
Oct 07, 2016 | 27.44 | 27.46 | 26.81 | 27.11 | 637,495 | -0.21(-0.77%) |
Oct 06, 2016 | 27.76 | 27.76 | 26.85 | 27.32 | 918,480 | -0.59(-2.11%) |
Oct 05, 2016 | 27.62 | 28.42 | 27.54 | 27.91 | 973,372 | +0.33(+1.20%) |
Oct 04, 2016 | 27.36 | 27.92 | 27.21 | 27.58 | 1,068,408 | +0.11(+0.40%) |
Oct 03, 2016 | 27.20 | 27.49 | 26.81 | 27.47 | 806,362 | +0.21(+0.77%) |
Sep 30, 2016 | 26.83 | 27.52 | 26.45 | 27.26 | 1,062,268 | +0.62(+2.33%) |
Sep 29, 2016 | 27.59 | 27.70 | 26.51 | 26.64 | 944,026 | -1.10(-3.97%) |
Sep 28, 2016 | 27.81 | 27.91 | 27.13 | 27.74 | 667,715 | -0.04(-0.14%) |
Sep 27, 2016 | 27.39 | 27.96 | 27.20 | 27.78 | 802,609 | +0.36(+1.31%) |
Sep 26, 2016 | 28.95 | 29.02 | 27.40 | 27.42 | 1,223,678 | -1.80(-6.16%) |
Sep 23, 2016 | 27.85 | 29.30 | 27.75 | 29.22 | 1,781,283 | +1.34(+4.81%) |
Sep 22, 2016 | 27.76 | 28.26 | 27.48 | 27.88 | 1,176,277 | +0.15(+0.54%) |
Sep 21, 2016 | 28.14 | 28.33 | 27.05 | 27.73 | 1,303,146 | -0.38(-1.35%) |
Sep 20, 2016 | 28.74 | 28.91 | 27.74 | 28.11 | 1,069,417 | -0.37(-1.30%) |
Sep 19, 2016 | 28.55 | 28.77 | 28.01 | 28.48 | 882,504 | +0.07(+0.25%) |
Sep 16, 2016 | 28.30 | 28.70 | 28.27 | 28.41 | 1,523,552 | +0.02(+0.07%) |
Sep 15, 2016 | 28.28 | 29.03 | 28.00 | 28.39 | 2,305,535 | +0.83(+3.01%) |
Sep 14, 2016 | 27.77 | 28.28 | 27.38 | 27.56 | 2,819,992 | -0.01(-0.04%) |
Sep 13, 2016 | 28.18 | 28.32 | 27.35 | 27.57 | 939,786 | -0.86(-3.02%) |
Sep 12, 2016 | 27.10 | 28.51 | 26.77 | 28.43 | 1,645,660 | +1.16(+4.25%) |
Sep 09, 2016 | 27.10 | 28.04 | 27.10 | 27.27 | 1,726,985 | -0.09(-0.33%) |
Sep 08, 2016 | 26.69 | 27.47 | 26.42 | 27.36 | 977,540 | +0.67(+2.51%) |
Sep 07, 2016 | 26.59 | 26.98 | 26.21 | 26.69 | 886,048 | +0.23(+0.87%) |
Sep 06, 2016 | 26.56 | 27.03 | 26.25 | 26.46 | 892,621 | -0.01(-0.04%) |
Sep 02, 2016 | 26.68 | 26.47 | 26.47 | 26.47 | 1,127,600 | -0.21(-0.79%) |
Sep 01, 2016 | 27.04 | 27.10 | 26.21 | 26.68 | 1,005,304 | -0.24(-0.89%) |
Aug 31, 2016 | 27.51 | 27.68 | 26.65 | 26.92 | 774,742 | -0.64(-2.32%) |
Aug 30, 2016 | 27.05 | 27.71 | 27.05 | 27.56 | 1,287,762 | +0.44(+1.62%) |
Aug 29, 2016 | 26.90 | 27.39 | 26.74 | 27.12 | 1,066,913 | +0.26(+0.97%) |
Aug 26, 2016 | 26.82 | 27.39 | 26.63 | 26.86 | 1,039,888 | +0.13(+0.49%) |
Aug 25, 2016 | 28.00 | 28.13 | 26.57 | 26.73 | 1,887,108 | -1.21(-4.33%) |
Aug 24, 2016 | 29.55 | 30.20 | 27.73 | 27.94 | 1,588,505 | -1.53(-5.19%) |
Aug 23, 2016 | 29.68 | 29.99 | 29.38 | 29.47 | 813,388 | -0.05(-0.17%) |
Aug 22, 2016 | 29.29 | 29.85 | 29.29 | 29.52 | 543,501 | +0.25(+0.85%) |
Aug 19, 2016 | 29.35 | 29.42 | 29.06 | 29.27 | 463,414 | -0.18(-0.61%) |
Aug 18, 2016 | 29.35 | 29.60 | 29.13 | 29.45 | 485,950 | +0.14(+0.48%) |
Aug 17, 2016 | 29.98 | 29.98 | 29.14 | 29.31 | 604,314 | -0.50(-1.68%) |
Aug 16, 2016 | 30.32 | 30.47 | 29.78 | 29.81 | 488,313 | -0.66(-2.17%) |
Aug 15, 2016 | 30.88 | 31.14 | 30.39 | 30.47 | 880,794 | -0.26(-0.85%) |
Aug 12, 2016 | 30.45 | 30.82 | 30.09 | 30.73 | 1,692,056 | +0.19(+0.62%) |
Aug 11, 2016 | 30.32 | 30.85 | 30.23 | 30.54 | 989,022 | +0.25(+0.83%) |
Aug 10, 2016 | 30.89 | 31.00 | 29.50 | 30.29 | 1,318,645 | -0.60(-1.94%) |
Aug 09, 2016 | 30.70 | 31.21 | 30.39 | 30.89 | 1,382,026 | +0.19(+0.62%) |
Aug 08, 2016 | 30.79 | 31.03 | 30.11 | 30.70 | 1,675,198 | -0.32(-1.03%) |
Aug 05, 2016 | 30.91 | 31.48 | 30.40 | 31.02 | 1,692,825 | -0.22(-0.70%) |
Aug 04, 2016 | 35.03 | 35.40 | 31.21 | 31.24 | 3,522,517 | -1.77(-5.36%) |
Aug 03, 2016 | 32.98 | 33.40 | 32.66 | 33.01 | 1,465,060 | +0.12(+0.36%) |
Aug 02, 2016 | 33.05 | 33.23 | 32.41 | 32.89 | 1,483,031 | -0.91(-2.69%) |