Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.77 | 32.24 | 31.35 | 32.15 | 127,344 | +0.59(+1.87%) |
Oct 28, 2016 | 31.90 | 32.20 | 31.48 | 31.56 | 49,253 | -0.34(-1.06%) |
Oct 27, 2016 | 32.11 | 32.15 | 31.56 | 31.90 | 54,008 | +0.08(+0.27%) |
Oct 26, 2016 | 32.15 | 32.41 | 31.73 | 31.82 | 69,830 | -0.59(-1.83%) |
Oct 25, 2016 | 32.15 | 32.70 | 32.15 | 32.41 | 102,744 | +0.04(+0.13%) |
Oct 24, 2016 | 31.48 | 32.41 | 31.27 | 32.37 | 92,225 | +1.06(+3.37%) |
Oct 21, 2016 | 31.06 | 31.44 | 30.76 | 31.31 | 43,165 | +0.08(+0.27%) |
Oct 20, 2016 | 31.01 | 31.39 | 30.93 | 31.22 | 65,431 | +0.13(+0.41%) |
Oct 19, 2016 | 30.59 | 31.22 | 30.25 | 31.10 | 106,573 | +0.63(+2.08%) |
Oct 18, 2016 | 30.97 | 30.97 | 30.34 | 30.46 | 80,763 | -0.13(-0.41%) |
Oct 17, 2016 | 30.89 | 31.14 | 30.55 | 30.59 | 74,777 | -0.42(-1.36%) |
Oct 14, 2016 | 31.48 | 31.50 | 30.72 | 31.01 | 109,403 | -0.38(-1.21%) |
Oct 13, 2016 | 31.31 | 31.65 | 31.01 | 31.39 | 102,394 | -0.21(-0.67%) |
Oct 12, 2016 | 31.65 | 32.07 | 31.27 | 31.60 | 72,624 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.69 | 30.84 | 31.65 | 106,803 | +0.17(+0.54%) |
Oct 10, 2016 | 30.34 | 31.52 | 30.30 | 31.48 | 101,222 | +1.23(+4.08%) |
Oct 07, 2016 | 30.57 | 30.62 | 29.90 | 30.24 | 83,108 | -0.30(-1.00%) |
Oct 06, 2016 | 30.07 | 30.68 | 30.07 | 30.55 | 66,433 | +0.39(+1.29%) |
Oct 05, 2016 | 30.45 | 30.45 | 30.02 | 30.16 | 145,064 | -0.06(-0.20%) |
Oct 04, 2016 | 30.21 | 30.61 | 30.08 | 30.22 | 66,663 | -0.02(-0.06%) |
Oct 03, 2016 | 30.44 | 30.58 | 30.08 | 30.24 | 143,441 | -0.34(-1.11%) |
Sep 30, 2016 | 29.58 | 30.83 | 29.56 | 30.57 | 183,519 | +1.10(+3.73%) |
Sep 29, 2016 | 29.56 | 29.76 | 29.16 | 29.48 | 121,126 | -0.11(-0.36%) |
Sep 28, 2016 | 29.44 | 30.09 | 29.15 | 29.58 | 140,072 | +0.13(+0.43%) |
Sep 27, 2016 | 29.18 | 29.89 | 29.12 | 29.45 | 237,614 | +0.19(+0.63%) |
Sep 26, 2016 | 29.81 | 31.09 | 28.82 | 29.27 | 769,410 | +0.04(+0.14%) |
Sep 23, 2016 | 29.32 | 29.51 | 29.01 | 29.23 | 93,873 | -0.19(-0.63%) |
Sep 22, 2016 | 29.43 | 29.45 | 28.87 | 29.41 | 126,192 | +0.20(+0.69%) |
Sep 21, 2016 | 29.06 | 30.06 | 28.71 | 29.21 | 174,516 | +0.27(+0.93%) |
Sep 20, 2016 | 29.54 | 29.60 | 28.81 | 28.94 | 107,242 | -0.42(-1.43%) |
Sep 19, 2016 | 29.72 | 29.81 | 29.21 | 29.36 | 190,065 | -0.25(-0.85%) |
Sep 16, 2016 | 30.23 | 30.29 | 29.45 | 29.61 | 211,818 | -0.50(-1.65%) |
Sep 15, 2016 | 29.66 | 30.13 | 29.53 | 30.11 | 139,843 | +0.58(+1.97%) |
Sep 14, 2016 | 29.32 | 29.72 | 29.18 | 29.53 | 91,880 | +0.29(+0.98%) |
Sep 13, 2016 | 29.58 | 29.88 | 29.06 | 29.24 | 126,340 | -0.56(-1.89%) |
Sep 12, 2016 | 29.95 | 30.21 | 29.25 | 29.81 | 152,004 | -0.26(-0.87%) |
Sep 09, 2016 | 30.84 | 30.84 | 30.04 | 30.07 | 134,172 | -0.96(-3.09%) |
Sep 08, 2016 | 31.68 | 31.68 | 30.96 | 31.03 | 111,290 | -0.76(-2.38%) |
Sep 07, 2016 | 31.73 | 32.00 | 31.14 | 31.79 | 139,918 | +0.05(+0.16%) |
Sep 06, 2016 | 32.25 | 32.25 | 31.57 | 31.73 | 81,514 | -0.49(-1.51%) |
Sep 02, 2016 | 31.01 | 32.22 | 32.22 | 32.22 | 93,067 | +1.28(+4.13%) |
Sep 01, 2016 | 31.03 | 31.09 | 30.62 | 30.94 | 97,332 | -0.14(-0.46%) |
Aug 31, 2016 | 30.78 | 31.16 | 30.58 | 31.09 | 146,063 | +0.27(+0.87%) |
Aug 30, 2016 | 30.61 | 31.31 | 30.61 | 30.82 | 98,588 | +0.20(+0.66%) |
Aug 29, 2016 | 30.37 | 30.69 | 30.12 | 30.62 | 73,208 | +0.21(+0.69%) |
Aug 26, 2016 | 30.69 | 31.01 | 30.18 | 30.41 | 81,737 | -0.20(-0.66%) |
Aug 25, 2016 | 30.32 | 31.04 | 30.29 | 30.61 | 59,598 | +0.13(+0.44%) |
Aug 24, 2016 | 30.71 | 30.84 | 30.37 | 30.47 | 72,528 | -0.26(-0.85%) |
Aug 23, 2016 | 30.40 | 31.12 | 30.40 | 30.73 | 68,381 | +0.34(+1.14%) |
Aug 22, 2016 | 30.13 | 30.60 | 29.73 | 30.39 | 56,853 | +0.14(+0.47%) |
Aug 19, 2016 | 29.96 | 30.51 | 29.73 | 30.25 | 91,781 | +0.11(+0.36%) |
Aug 18, 2016 | 30.01 | 30.28 | 29.91 | 30.14 | 57,963 | +0.12(+0.39%) |
Aug 17, 2016 | 30.11 | 30.29 | 29.81 | 30.02 | 101,044 | -0.13(-0.42%) |
Aug 16, 2016 | 30.55 | 30.55 | 30.09 | 30.14 | 122,395 | -0.45(-1.46%) |
Aug 15, 2016 | 30.89 | 30.94 | 30.35 | 30.59 | 183,700 | -0.81(-2.57%) |
Aug 12, 2016 | 30.90 | 31.47 | 30.67 | 31.40 | 63,436 | +0.43(+1.39%) |
Aug 11, 2016 | 31.18 | 31.35 | 30.83 | 30.97 | 70,860 | -0.14(-0.46%) |
Aug 10, 2016 | 31.23 | 31.32 | 30.74 | 31.11 | 75,074 | -0.01(-0.03%) |
Aug 09, 2016 | 31.52 | 31.53 | 31.04 | 31.12 | 131,146 | -0.43(-1.36%) |
Aug 08, 2016 | 31.76 | 32.26 | 31.51 | 31.55 | 129,883 | -0.04(-0.13%) |
Aug 05, 2016 | 30.57 | 31.95 | 30.46 | 31.59 | 185,848 | +1.05(+3.44%) |
Aug 04, 2016 | 29.46 | 31.42 | 29.45 | 30.54 | 178,649 | +0.07(+0.22%) |
Aug 03, 2016 | 30.27 | 30.67 | 30.06 | 30.47 | 135,599 | +0.26(+0.86%) |
Aug 02, 2016 | 30.69 | 30.88 | 29.91 | 30.21 | 97,441 | -0.38(-1.24%) |