Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.35 | 32.43 | 31.96 | 32.38 | 92,362 | +0.09(+0.27%) |
Oct 28, 2016 | 32.44 | 32.76 | 32.26 | 32.30 | 97,757 | -0.26(-0.80%) |
Oct 27, 2016 | 32.52 | 32.74 | 32.31 | 32.56 | 103,103 | +0.21(+0.63%) |
Oct 26, 2016 | 32.70 | 33.23 | 32.33 | 32.35 | 105,677 | -0.49(-1.49%) |
Oct 25, 2016 | 32.56 | 33.08 | 32.56 | 32.84 | 83,125 | +0.21(+0.65%) |
Oct 24, 2016 | 32.41 | 32.95 | 32.41 | 32.63 | 78,666 | +0.38(+1.17%) |
Oct 21, 2016 | 32.26 | 32.39 | 32.04 | 32.25 | 80,952 | -0.13(-0.41%) |
Oct 20, 2016 | 32.28 | 32.56 | 32.28 | 32.38 | 168,957 | -0.05(-0.15%) |
Oct 19, 2016 | 32.02 | 32.46 | 31.88 | 32.43 | 121,835 | +0.35(+1.08%) |
Oct 18, 2016 | 31.86 | 32.27 | 31.56 | 32.08 | 125,480 | +0.43(+1.37%) |
Oct 17, 2016 | 31.35 | 31.74 | 31.35 | 31.65 | 116,417 | +0.21(+0.65%) |
Oct 14, 2016 | 31.15 | 31.53 | 30.84 | 31.44 | 97,442 | +0.27(+0.86%) |
Oct 13, 2016 | 30.94 | 31.26 | 30.87 | 31.18 | 88,911 | +0.05(+0.15%) |
Oct 12, 2016 | 30.56 | 31.27 | 30.35 | 31.13 | 93,707 | +0.57(+1.86%) |
Oct 11, 2016 | 30.65 | 30.72 | 30.25 | 30.56 | 90,713 | -0.08(-0.26%) |
Oct 10, 2016 | 30.64 | 30.95 | 30.61 | 30.64 | 57,173 | -0.02(-0.08%) |
Oct 07, 2016 | 31.03 | 31.13 | 30.44 | 30.66 | 119,055 | -0.34(-1.09%) |
Oct 06, 2016 | 30.95 | 31.10 | 30.75 | 31.00 | 83,205 | +0.16(+0.51%) |
Oct 05, 2016 | 30.60 | 30.99 | 30.60 | 30.84 | 86,251 | +0.14(+0.46%) |
Oct 04, 2016 | 30.21 | 31.15 | 30.21 | 30.70 | 127,352 | +0.67(+2.23%) |
Oct 03, 2016 | 29.87 | 30.14 | 29.57 | 30.03 | 116,202 | +0.23(+0.77%) |
Sep 30, 2016 | 29.39 | 29.95 | 29.20 | 29.80 | 149,646 | +0.55(+1.89%) |
Sep 29, 2016 | 29.57 | 29.59 | 29.21 | 29.25 | 84,054 | -0.47(-1.57%) |
Sep 28, 2016 | 29.34 | 29.76 | 29.34 | 29.72 | 73,685 | +0.39(+1.34%) |
Sep 27, 2016 | 29.89 | 29.89 | 29.03 | 29.32 | 177,781 | -0.44(-1.48%) |
Sep 26, 2016 | 29.91 | 30.12 | 29.66 | 29.76 | 109,260 | -0.36(-1.20%) |
Sep 23, 2016 | 30.02 | 30.23 | 29.92 | 30.13 | 114,013 | -0.13(-0.42%) |
Sep 22, 2016 | 30.19 | 30.77 | 30.12 | 30.25 | 161,541 | +0.27(+0.89%) |
Sep 21, 2016 | 29.81 | 30.38 | 29.65 | 29.98 | 189,652 | +0.38(+1.28%) |
Sep 20, 2016 | 29.57 | 30.68 | 29.13 | 29.61 | 502,880 | +0.14(+0.48%) |
Sep 19, 2016 | 29.00 | 29.71 | 29.00 | 29.46 | 131,280 | +0.46(+1.59%) |
Sep 16, 2016 | 28.86 | 29.15 | 28.52 | 29.00 | 364,132 | +0.18(+0.63%) |
Sep 15, 2016 | 28.38 | 28.93 | 28.38 | 28.82 | 86,195 | +0.32(+1.13%) |
Sep 14, 2016 | 28.58 | 28.63 | 28.31 | 28.50 | 97,997 | +0.05(+0.19%) |
Sep 13, 2016 | 28.89 | 29.00 | 28.40 | 28.45 | 105,811 | -0.56(-1.94%) |
Sep 12, 2016 | 28.41 | 29.02 | 27.85 | 29.01 | 89,667 | +0.49(+1.70%) |
Sep 09, 2016 | 28.89 | 28.92 | 28.36 | 28.52 | 110,050 | -0.62(-2.12%) |
Sep 08, 2016 | 29.16 | 29.23 | 28.85 | 29.14 | 50,222 | -0.14(-0.48%) |
Sep 07, 2016 | 29.10 | 29.32 | 28.99 | 29.28 | 109,759 | +0.23(+0.81%) |
Sep 06, 2016 | 28.91 | 29.13 | 28.68 | 29.05 | 98,477 | +0.04(+0.14%) |
Sep 02, 2016 | 28.91 | 29.01 | 29.01 | 29.01 | 65,991 | +0.32(+1.12%) |
Sep 01, 2016 | 28.82 | 28.87 | 28.55 | 28.69 | 66,106 | -0.12(-0.41%) |
Aug 31, 2016 | 28.87 | 29.07 | 28.67 | 28.81 | 134,638 | -0.15(-0.51%) |
Aug 30, 2016 | 28.67 | 28.96 | 28.48 | 28.96 | 58,551 | +0.19(+0.65%) |
Aug 29, 2016 | 28.52 | 28.89 | 28.52 | 28.77 | 58,338 | +0.22(+0.77%) |
Aug 26, 2016 | 28.81 | 29.23 | 28.29 | 28.55 | 64,217 | -0.23(-0.79%) |
Aug 25, 2016 | 28.38 | 28.87 | 28.24 | 28.78 | 66,225 | +0.23(+0.80%) |
Aug 24, 2016 | 28.73 | 28.96 | 28.45 | 28.55 | 64,475 | -0.21(-0.74%) |
Aug 23, 2016 | 28.84 | 28.94 | 28.70 | 28.76 | 39,313 | -0.03(-0.11%) |
Aug 22, 2016 | 28.80 | 28.91 | 28.64 | 28.79 | 74,902 | -0.03(-0.11%) |
Aug 19, 2016 | 28.77 | 28.90 | 28.49 | 28.82 | 298,166 | +0.00(+0.00%) |
Aug 18, 2016 | 28.49 | 28.83 | 28.49 | 28.82 | 81,214 | +0.39(+1.38%) |
Aug 17, 2016 | 28.34 | 28.71 | 28.23 | 28.43 | 66,402 | +0.00(+0.00%) |
Aug 16, 2016 | 28.52 | 28.71 | 28.26 | 28.43 | 73,165 | -0.16(-0.55%) |
Aug 15, 2016 | 28.13 | 28.72 | 28.02 | 28.59 | 132,181 | +0.56(+2.01%) |
Aug 12, 2016 | 27.94 | 28.10 | 27.72 | 28.02 | 93,915 | +0.19(+0.68%) |
Aug 11, 2016 | 27.57 | 27.87 | 27.57 | 27.84 | 55,411 | +0.27(+0.99%) |
Aug 10, 2016 | 27.69 | 27.79 | 27.43 | 27.56 | 59,335 | -0.05(-0.17%) |
Aug 09, 2016 | 27.62 | 27.84 | 27.47 | 27.61 | 114,068 | -0.02(-0.06%) |
Aug 08, 2016 | 27.73 | 27.73 | 27.31 | 27.62 | 100,711 | -0.13(-0.45%) |
Aug 05, 2016 | 27.49 | 27.92 | 27.24 | 27.75 | 92,112 | +0.41(+1.49%) |
Aug 04, 2016 | 27.60 | 28.02 | 27.23 | 27.34 | 94,351 | -0.27(-0.99%) |
Aug 03, 2016 | 27.48 | 27.65 | 27.14 | 27.62 | 103,182 | +0.22(+0.80%) |
Aug 02, 2016 | 27.72 | 27.72 | 27.26 | 27.40 | 92,740 | -0.25(-0.91%) |