Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.07 | 29.52 | 29.02 | 29.38 | 302,694 | +0.46(+1.60%) |
Oct 28, 2016 | 28.64 | 29.14 | 28.64 | 28.92 | 1,463,935 | +0.30(+1.04%) |
Oct 27, 2016 | 28.58 | 28.72 | 28.41 | 28.62 | 613,053 | +0.01(+0.05%) |
Oct 26, 2016 | 28.27 | 28.69 | 28.17 | 28.60 | 926,744 | -0.03(-0.10%) |
Oct 25, 2016 | 28.51 | 29.05 | 27.58 | 28.63 | 1,678,769 | -1.04(-3.49%) |
Oct 24, 2016 | 29.58 | 29.77 | 29.49 | 29.67 | 465,345 | +0.11(+0.38%) |
Oct 21, 2016 | 29.41 | 29.63 | 29.22 | 29.56 | 722,568 | +0.07(+0.25%) |
Oct 20, 2016 | 29.89 | 30.09 | 29.46 | 29.48 | 803,117 | -0.40(-1.35%) |
Oct 19, 2016 | 30.19 | 30.19 | 29.87 | 29.89 | 383,683 | -0.28(-0.94%) |
Oct 18, 2016 | 30.04 | 30.26 | 29.87 | 30.17 | 262,165 | +0.27(+0.90%) |
Oct 17, 2016 | 29.83 | 30.02 | 29.78 | 29.90 | 399,077 | +0.08(+0.27%) |
Oct 14, 2016 | 30.04 | 30.21 | 29.78 | 29.82 | 321,037 | -0.34(-1.14%) |
Oct 13, 2016 | 29.74 | 30.33 | 29.66 | 30.16 | 392,595 | +0.42(+1.40%) |
Oct 12, 2016 | 29.59 | 29.79 | 29.50 | 29.74 | 365,595 | +0.22(+0.76%) |
Oct 11, 2016 | 29.94 | 29.94 | 29.49 | 29.52 | 306,746 | -0.45(-1.52%) |
Oct 10, 2016 | 29.66 | 29.99 | 29.66 | 29.98 | 231,316 | +0.49(+1.67%) |
Oct 07, 2016 | 29.80 | 29.86 | 29.45 | 29.48 | 412,535 | -0.12(-0.40%) |
Oct 06, 2016 | 29.51 | 29.63 | 29.14 | 29.60 | 672,345 | -0.02(-0.08%) |
Oct 05, 2016 | 29.68 | 29.80 | 29.34 | 29.63 | 589,935 | -0.01(-0.05%) |
Oct 04, 2016 | 30.57 | 30.59 | 29.38 | 29.64 | 1,376,862 | -1.03(-3.35%) |
Oct 03, 2016 | 31.22 | 31.22 | 30.60 | 30.67 | 461,388 | -0.48(-1.53%) |
Sep 30, 2016 | 31.50 | 31.73 | 30.58 | 31.15 | 1,069,731 | -0.43(-1.37%) |
Sep 29, 2016 | 32.03 | 32.03 | 31.25 | 31.58 | 443,137 | -0.32(-1.01%) |
Sep 28, 2016 | 31.89 | 32.00 | 31.47 | 31.90 | 433,728 | +0.05(+0.16%) |
Sep 27, 2016 | 32.11 | 32.35 | 31.71 | 31.85 | 487,017 | -0.16(-0.51%) |
Sep 26, 2016 | 31.94 | 32.15 | 31.86 | 32.01 | 309,112 | -0.04(-0.12%) |
Sep 23, 2016 | 31.30 | 32.35 | 30.78 | 32.05 | 882,042 | -0.42(-1.29%) |
Sep 22, 2016 | 32.18 | 32.64 | 32.16 | 32.47 | 501,163 | +0.28(+0.88%) |
Sep 21, 2016 | 31.40 | 32.21 | 31.40 | 32.18 | 320,687 | +0.89(+2.83%) |
Sep 20, 2016 | 31.23 | 31.53 | 31.21 | 31.30 | 299,055 | +0.11(+0.36%) |
Sep 19, 2016 | 30.63 | 31.20 | 30.57 | 31.18 | 597,569 | +0.47(+1.53%) |
Sep 16, 2016 | 30.75 | 30.97 | 30.62 | 30.71 | 1,426,364 | -0.04(-0.12%) |
Sep 15, 2016 | 30.71 | 30.91 | 30.66 | 30.75 | 342,154 | +0.08(+0.27%) |
Sep 14, 2016 | 30.74 | 31.01 | 30.56 | 30.67 | 334,289 | -0.13(-0.44%) |
Sep 13, 2016 | 30.56 | 30.91 | 30.48 | 30.80 | 606,393 | +0.14(+0.46%) |
Sep 12, 2016 | 30.48 | 30.82 | 30.35 | 30.66 | 429,265 | +0.11(+0.37%) |
Sep 09, 2016 | 31.39 | 31.58 | 30.49 | 30.55 | 452,736 | -1.01(-3.19%) |
Sep 08, 2016 | 31.22 | 31.74 | 31.15 | 31.56 | 330,159 | -0.09(-0.28%) |
Sep 07, 2016 | 31.22 | 31.72 | 31.10 | 31.65 | 518,930 | +0.29(+0.93%) |
Sep 06, 2016 | 31.17 | 31.40 | 31.04 | 31.35 | 312,879 | +0.21(+0.66%) |
Sep 02, 2016 | 30.89 | 31.15 | 31.15 | 31.15 | 300,447 | +0.36(+1.17%) |
Sep 01, 2016 | 30.81 | 30.91 | 30.64 | 30.79 | 441,006 | +0.09(+0.29%) |
Aug 31, 2016 | 30.96 | 31.09 | 30.58 | 30.70 | 458,350 | -0.21(-0.69%) |
Aug 30, 2016 | 31.10 | 31.41 | 30.84 | 30.91 | 504,802 | -0.30(-0.97%) |
Aug 29, 2016 | 31.00 | 31.33 | 31.00 | 31.21 | 423,249 | +0.22(+0.71%) |
Aug 26, 2016 | 31.85 | 32.02 | 30.94 | 30.99 | 309,632 | -0.87(-2.73%) |
Aug 25, 2016 | 31.96 | 32.11 | 31.80 | 31.86 | 535,896 | -0.04(-0.12%) |
Aug 24, 2016 | 31.94 | 32.09 | 31.68 | 31.90 | 570,167 | -0.18(-0.55%) |
Aug 23, 2016 | 32.19 | 32.37 | 32.02 | 32.08 | 471,640 | -0.02(-0.07%) |
Aug 22, 2016 | 32.06 | 32.29 | 31.97 | 32.10 | 188,579 | +0.10(+0.32%) |
Aug 19, 2016 | 31.89 | 32.12 | 31.74 | 32.00 | 483,110 | -0.10(-0.32%) |
Aug 18, 2016 | 31.92 | 32.12 | 31.90 | 32.10 | 452,096 | +0.26(+0.81%) |
Aug 17, 2016 | 31.70 | 31.95 | 31.32 | 31.84 | 637,275 | +0.15(+0.47%) |
Aug 16, 2016 | 32.33 | 32.48 | 31.63 | 31.69 | 346,403 | -0.42(-1.31%) |
Aug 15, 2016 | 32.52 | 32.68 | 32.11 | 32.11 | 478,021 | -0.30(-0.91%) |
Aug 12, 2016 | 32.35 | 32.71 | 32.35 | 32.41 | 536,435 | +0.03(+0.09%) |
Aug 11, 2016 | 32.47 | 32.61 | 32.30 | 32.38 | 171,487 | -0.04(-0.14%) |
Aug 10, 2016 | 32.47 | 32.71 | 32.36 | 32.42 | 331,173 | +0.04(+0.14%) |
Aug 09, 2016 | 32.47 | 32.76 | 32.35 | 32.38 | 569,708 | -0.09(-0.27%) |
Aug 08, 2016 | 32.80 | 33.09 | 32.47 | 32.47 | 655,953 | -0.34(-1.03%) |
Aug 05, 2016 | 33.25 | 33.28 | 32.74 | 32.81 | 450,606 | -0.36(-1.09%) |
Aug 04, 2016 | 33.18 | 33.43 | 33.08 | 33.17 | 459,254 | +0.07(+0.22%) |
Aug 03, 2016 | 33.10 | 33.29 | 32.98 | 33.09 | 481,025 | -0.10(-0.31%) |
Aug 02, 2016 | 33.20 | 33.35 | 32.94 | 33.20 | 474,153 | -0.10(-0.31%) |