Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.54 | 31.79 | 31.29 | 31.58 | 974,142 | +0.13(+0.42%) |
Oct 28, 2016 | 31.63 | 31.71 | 31.36 | 31.44 | 954,194 | -0.22(-0.69%) |
Oct 27, 2016 | 31.45 | 31.83 | 31.32 | 31.66 | 1,059,992 | +0.40(+1.27%) |
Oct 26, 2016 | 31.04 | 31.44 | 30.90 | 31.26 | 645,063 | +0.14(+0.45%) |
Oct 25, 2016 | 31.05 | 31.20 | 30.86 | 31.12 | 638,859 | -0.01(-0.03%) |
Oct 24, 2016 | 31.13 | 31.23 | 30.88 | 31.13 | 731,380 | +0.63(+2.08%) |
Oct 21, 2016 | 29.90 | 30.54 | 29.56 | 30.50 | 1,011,093 | +0.66(+2.23%) |
Oct 20, 2016 | 29.70 | 30.05 | 29.55 | 29.83 | 757,525 | +0.02(+0.05%) |
Oct 19, 2016 | 29.40 | 29.92 | 29.38 | 29.82 | 526,785 | +0.58(+1.98%) |
Oct 18, 2016 | 29.31 | 29.45 | 29.03 | 29.24 | 557,725 | +0.28(+0.97%) |
Oct 17, 2016 | 29.13 | 29.37 | 28.89 | 28.96 | 460,210 | -0.20(-0.70%) |
Oct 14, 2016 | 29.49 | 29.58 | 29.16 | 29.16 | 752,551 | +0.05(+0.19%) |
Oct 13, 2016 | 29.53 | 29.57 | 28.90 | 29.11 | 586,905 | -0.80(-2.67%) |
Oct 12, 2016 | 29.94 | 30.13 | 29.87 | 29.90 | 386,528 | +0.02(+0.08%) |
Oct 11, 2016 | 30.25 | 30.36 | 29.65 | 29.88 | 515,365 | -0.36(-1.19%) |
Oct 10, 2016 | 30.32 | 30.54 | 30.22 | 30.24 | 455,202 | +0.13(+0.44%) |
Oct 07, 2016 | 30.12 | 30.18 | 29.65 | 30.11 | 786,365 | -0.06(-0.21%) |
Oct 06, 2016 | 30.29 | 30.29 | 29.85 | 30.17 | 662,928 | -0.08(-0.26%) |
Oct 05, 2016 | 29.80 | 30.40 | 29.63 | 30.25 | 748,351 | +0.63(+2.14%) |
Oct 04, 2016 | 29.43 | 29.81 | 29.37 | 29.61 | 811,052 | +0.22(+0.74%) |
Oct 03, 2016 | 29.47 | 29.83 | 29.33 | 29.40 | 700,500 | -0.31(-1.05%) |
Sep 30, 2016 | 29.69 | 29.87 | 29.38 | 29.71 | 953,993 | +0.30(+1.04%) |
Sep 29, 2016 | 29.50 | 30.01 | 29.30 | 29.40 | 1,394,775 | -0.30(-1.03%) |
Sep 28, 2016 | 29.57 | 29.73 | 29.19 | 29.71 | 817,602 | +0.28(+0.96%) |
Sep 27, 2016 | 29.17 | 29.54 | 29.07 | 29.43 | 733,191 | +0.11(+0.37%) |
Sep 26, 2016 | 29.86 | 29.88 | 29.30 | 29.32 | 855,791 | -0.73(-2.44%) |
Sep 23, 2016 | 29.93 | 30.27 | 29.41 | 30.05 | 837,447 | +0.00(+0.00%) |
Sep 22, 2016 | 29.57 | 30.08 | 29.54 | 30.05 | 819,424 | +0.55(+1.85%) |
Sep 21, 2016 | 29.70 | 29.83 | 29.30 | 29.50 | 1,052,677 | -0.02(-0.08%) |
Sep 20, 2016 | 29.81 | 29.81 | 29.51 | 29.53 | 410,731 | -0.03(-0.11%) |
Sep 19, 2016 | 29.57 | 29.86 | 29.37 | 29.56 | 475,144 | +0.17(+0.58%) |
Sep 16, 2016 | 29.40 | 29.60 | 28.99 | 29.39 | 1,448,295 | -0.31(-1.05%) |
Sep 15, 2016 | 29.22 | 29.76 | 29.18 | 29.70 | 609,506 | +0.50(+1.71%) |
Sep 14, 2016 | 29.47 | 29.69 | 29.16 | 29.20 | 532,476 | -0.33(-1.11%) |
Sep 13, 2016 | 29.43 | 29.66 | 29.09 | 29.53 | 757,234 | -0.38(-1.25%) |
Sep 12, 2016 | 29.69 | 29.93 | 29.35 | 29.90 | 890,759 | +0.03(+0.10%) |
Sep 09, 2016 | 29.98 | 30.34 | 29.87 | 29.87 | 890,193 | -0.19(-0.62%) |
Sep 08, 2016 | 30.21 | 30.37 | 29.90 | 30.06 | 983,740 | -0.09(-0.29%) |
Sep 07, 2016 | 30.46 | 30.46 | 29.72 | 30.15 | 648,497 | +0.30(+1.02%) |
Sep 06, 2016 | 30.44 | 30.44 | 29.60 | 29.84 | 634,929 | -0.54(-1.78%) |
Sep 02, 2016 | 30.23 | 30.38 | 30.38 | 30.38 | 892,295 | +0.30(+1.01%) |
Sep 01, 2016 | 30.31 | 30.40 | 29.69 | 30.08 | 660,904 | -0.12(-0.39%) |
Aug 31, 2016 | 30.32 | 30.41 | 29.86 | 30.19 | 647,463 | -0.05(-0.16%) |
Aug 30, 2016 | 30.16 | 30.42 | 30.03 | 30.24 | 770,502 | +0.16(+0.55%) |
Aug 29, 2016 | 29.93 | 30.16 | 29.90 | 30.08 | 656,837 | +0.18(+0.60%) |
Aug 26, 2016 | 29.65 | 30.03 | 29.57 | 29.90 | 863,147 | +0.26(+0.87%) |
Aug 25, 2016 | 29.39 | 29.65 | 29.32 | 29.64 | 906,639 | +0.20(+0.69%) |
Aug 24, 2016 | 29.38 | 29.57 | 29.30 | 29.43 | 520,982 | +0.09(+0.32%) |
Aug 23, 2016 | 29.50 | 29.54 | 29.33 | 29.34 | 476,354 | +0.00(+0.00%) |
Aug 22, 2016 | 29.15 | 29.40 | 29.08 | 29.34 | 514,024 | +0.05(+0.16%) |
Aug 19, 2016 | 29.07 | 29.36 | 29.00 | 29.29 | 728,047 | +0.22(+0.75%) |
Aug 18, 2016 | 28.97 | 29.11 | 28.81 | 29.07 | 558,254 | +0.13(+0.46%) |
Aug 17, 2016 | 28.88 | 29.09 | 28.78 | 28.94 | 808,368 | +0.08(+0.27%) |
Aug 16, 2016 | 28.82 | 28.93 | 28.63 | 28.86 | 935,824 | -0.09(-0.32%) |
Aug 15, 2016 | 28.72 | 29.11 | 28.72 | 28.96 | 573,529 | +0.34(+1.20%) |
Aug 12, 2016 | 28.32 | 28.63 | 28.30 | 28.61 | 563,313 | -0.06(-0.22%) |
Aug 11, 2016 | 28.66 | 28.86 | 28.53 | 28.68 | 864,302 | +0.14(+0.49%) |
Aug 10, 2016 | 28.77 | 28.78 | 28.45 | 28.54 | 872,613 | -0.31(-1.08%) |
Aug 09, 2016 | 28.72 | 28.90 | 28.64 | 28.85 | 707,282 | +0.10(+0.35%) |
Aug 08, 2016 | 29.00 | 29.19 | 28.68 | 28.75 | 530,011 | -0.21(-0.73%) |
Aug 05, 2016 | 28.26 | 28.99 | 28.24 | 28.96 | 931,315 | +0.88(+3.12%) |
Aug 04, 2016 | 28.01 | 28.29 | 27.98 | 28.08 | 536,145 | +0.01(+0.03%) |
Aug 03, 2016 | 27.75 | 28.12 | 27.75 | 28.07 | 621,591 | +0.33(+1.17%) |
Aug 02, 2016 | 27.72 | 27.83 | 27.52 | 27.75 | 1,319,954 | +0.06(+0.22%) |