Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.96 | 30.08 | 29.85 | 29.97 | 201,238 | +0.13(+0.44%) |
Oct 28, 2016 | 30.13 | 30.13 | 29.72 | 29.84 | 127,414 | -0.22(-0.73%) |
Oct 27, 2016 | 30.00 | 30.23 | 29.91 | 30.06 | 186,640 | +0.20(+0.66%) |
Oct 26, 2016 | 29.50 | 29.94 | 29.50 | 29.86 | 53,862 | +0.24(+0.83%) |
Oct 25, 2016 | 29.68 | 29.81 | 29.54 | 29.62 | 119,026 | -0.05(-0.17%) |
Oct 24, 2016 | 29.62 | 29.84 | 29.62 | 29.67 | 72,817 | +0.15(+0.50%) |
Oct 21, 2016 | 29.28 | 29.54 | 29.25 | 29.52 | 149,433 | +0.03(+0.11%) |
Oct 20, 2016 | 29.27 | 29.63 | 29.23 | 29.49 | 82,076 | +0.15(+0.50%) |
Oct 19, 2016 | 28.87 | 29.43 | 28.87 | 29.34 | 110,501 | +0.57(+1.98%) |
Oct 18, 2016 | 28.73 | 28.80 | 28.48 | 28.77 | 127,786 | +0.36(+1.26%) |
Oct 17, 2016 | 28.58 | 28.68 | 28.34 | 28.41 | 259,740 | -0.17(-0.60%) |
Oct 14, 2016 | 28.76 | 28.90 | 28.50 | 28.58 | 171,122 | +0.13(+0.46%) |
Oct 13, 2016 | 28.86 | 28.89 | 28.21 | 28.45 | 168,449 | -0.68(-2.33%) |
Oct 12, 2016 | 29.13 | 29.34 | 29.10 | 29.13 | 1,012,209 | -0.02(-0.06%) |
Oct 11, 2016 | 29.37 | 29.54 | 28.97 | 29.14 | 64,597 | -0.34(-1.16%) |
Oct 10, 2016 | 29.52 | 29.61 | 29.44 | 29.49 | 153,154 | +0.15(+0.50%) |
Oct 07, 2016 | 29.36 | 29.45 | 29.10 | 29.34 | 92,565 | -0.07(-0.25%) |
Oct 06, 2016 | 29.36 | 29.46 | 29.20 | 29.41 | 71,330 | +0.07(+0.25%) |
Oct 05, 2016 | 28.93 | 29.45 | 28.93 | 29.34 | 200,394 | +0.52(+1.81%) |
Oct 04, 2016 | 28.59 | 28.98 | 28.52 | 28.82 | 112,682 | +0.29(+1.00%) |
Oct 03, 2016 | 28.60 | 28.73 | 28.43 | 28.53 | 59,691 | -0.17(-0.60%) |
Sep 30, 2016 | 28.47 | 28.83 | 28.39 | 28.70 | 55,967 | +0.41(+1.44%) |
Sep 29, 2016 | 28.74 | 28.86 | 28.21 | 28.30 | 99,596 | -0.36(-1.25%) |
Sep 28, 2016 | 28.54 | 28.65 | 28.30 | 28.65 | 43,275 | +0.26(+0.92%) |
Sep 27, 2016 | 28.02 | 28.40 | 27.96 | 28.39 | 40,139 | +0.25(+0.90%) |
Sep 26, 2016 | 28.51 | 28.52 | 28.12 | 28.14 | 88,796 | -0.56(-1.95%) |
Sep 23, 2016 | 28.66 | 28.90 | 28.64 | 28.70 | 188,157 | -0.03(-0.11%) |
Sep 22, 2016 | 28.72 | 28.83 | 28.66 | 28.73 | 99,798 | +0.10(+0.34%) |
Sep 21, 2016 | 28.60 | 28.76 | 28.46 | 28.63 | 82,277 | +0.15(+0.54%) |
Sep 20, 2016 | 28.63 | 28.67 | 28.44 | 28.48 | 157,963 | -0.02(-0.06%) |
Sep 19, 2016 | 28.52 | 28.72 | 28.36 | 28.50 | 186,927 | +0.13(+0.46%) |
Sep 16, 2016 | 28.44 | 28.46 | 28.24 | 28.37 | 85,367 | -0.25(-0.88%) |
Sep 15, 2016 | 28.25 | 28.64 | 28.20 | 28.62 | 171,455 | +0.29(+1.03%) |
Sep 14, 2016 | 28.57 | 28.70 | 28.33 | 28.33 | 119,335 | -0.28(-0.96%) |
Sep 13, 2016 | 28.72 | 28.72 | 28.28 | 28.60 | 106,843 | -0.40(-1.37%) |
Sep 12, 2016 | 28.58 | 29.02 | 28.37 | 29.00 | 318,513 | +0.26(+0.90%) |
Sep 09, 2016 | 28.89 | 29.08 | 28.74 | 28.74 | 173,830 | -0.23(-0.78%) |
Sep 08, 2016 | 28.89 | 29.02 | 28.79 | 28.97 | 97,536 | +0.12(+0.42%) |
Sep 07, 2016 | 28.68 | 28.85 | 28.54 | 28.85 | 161,805 | +0.15(+0.51%) |
Sep 06, 2016 | 29.14 | 29.28 | 28.59 | 28.70 | 528,156 | -0.42(-1.45%) |
Sep 02, 2016 | 28.98 | 29.12 | 29.12 | 29.12 | 70,843 | +0.19(+0.67%) |
Sep 01, 2016 | 29.13 | 29.22 | 28.69 | 28.93 | 227,160 | -0.15(-0.50%) |
Aug 31, 2016 | 29.03 | 29.09 | 28.75 | 29.07 | 163,555 | +0.10(+0.34%) |
Aug 30, 2016 | 28.76 | 28.98 | 28.76 | 28.98 | 116,343 | +0.28(+0.99%) |
Aug 29, 2016 | 28.52 | 28.84 | 28.47 | 28.69 | 511,148 | +0.22(+0.77%) |
Aug 26, 2016 | 28.39 | 28.59 | 28.27 | 28.47 | 190,904 | +0.19(+0.66%) |
Aug 25, 2016 | 28.14 | 28.34 | 28.14 | 28.29 | 82,268 | +0.11(+0.40%) |
Aug 24, 2016 | 28.22 | 28.35 | 28.11 | 28.17 | 67,530 | -0.04(-0.14%) |
Aug 23, 2016 | 28.25 | 28.37 | 28.21 | 28.21 | 126,719 | +0.02(+0.06%) |
Aug 22, 2016 | 28.11 | 28.22 | 28.03 | 28.20 | 60,165 | +0.02(+0.09%) |
Aug 19, 2016 | 28.07 | 28.20 | 27.99 | 28.17 | 112,763 | +0.03(+0.12%) |
Aug 18, 2016 | 28.02 | 28.18 | 28.01 | 28.14 | 109,254 | +0.08(+0.29%) |
Aug 17, 2016 | 27.90 | 28.12 | 27.90 | 28.06 | 171,533 | +0.07(+0.26%) |
Aug 16, 2016 | 27.90 | 28.05 | 27.82 | 27.99 | 103,171 | -0.03(-0.12%) |
Aug 15, 2016 | 27.71 | 28.04 | 27.71 | 28.02 | 99,086 | +0.36(+1.29%) |
Aug 12, 2016 | 27.64 | 27.67 | 27.50 | 27.66 | 69,971 | -0.14(-0.50%) |
Aug 11, 2016 | 27.75 | 27.86 | 27.66 | 27.80 | 133,637 | +0.11(+0.38%) |
Aug 10, 2016 | 28.01 | 28.01 | 27.68 | 27.69 | 162,402 | -0.34(-1.22%) |
Aug 09, 2016 | 28.00 | 28.12 | 27.95 | 28.03 | 190,182 | +0.02(+0.06%) |
Aug 08, 2016 | 28.16 | 28.25 | 27.98 | 28.02 | 221,495 | -0.06(-0.20%) |
Aug 05, 2016 | 27.60 | 28.07 | 27.53 | 28.07 | 348,426 | +0.83(+3.04%) |
Aug 04, 2016 | 27.22 | 27.38 | 27.20 | 27.25 | 259,225 | +0.01(+0.03%) |
Aug 03, 2016 | 26.84 | 27.24 | 26.84 | 27.24 | 238,531 | +0.45(+1.67%) |
Aug 02, 2016 | 27.01 | 27.10 | 26.69 | 26.79 | 235,982 | -0.21(-0.78%) |