Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.64 | 28.80 | 27.93 | 28.01 | 77,086 | -0.50(-1.74%) |
Oct 28, 2016 | 28.67 | 29.35 | 28.20 | 28.51 | 168,760 | -0.08(-0.27%) |
Oct 27, 2016 | 30.37 | 30.46 | 28.59 | 28.59 | 295,794 | -1.57(-5.21%) |
Oct 26, 2016 | 30.45 | 30.66 | 30.13 | 30.16 | 83,710 | -0.52(-1.71%) |
Oct 25, 2016 | 30.71 | 31.06 | 30.37 | 30.68 | 122,496 | +0.08(+0.26%) |
Oct 24, 2016 | 30.79 | 30.89 | 30.39 | 30.60 | 158,289 | +0.05(+0.17%) |
Oct 21, 2016 | 30.68 | 30.68 | 29.87 | 30.55 | 109,966 | -0.24(-0.77%) |
Oct 20, 2016 | 30.63 | 30.94 | 30.37 | 30.79 | 43,603 | +0.29(+0.94%) |
Oct 19, 2016 | 30.37 | 30.76 | 30.37 | 30.50 | 67,335 | +0.34(+1.13%) |
Oct 18, 2016 | 30.97 | 31.21 | 30.11 | 30.16 | 151,958 | -0.16(-0.52%) |
Oct 17, 2016 | 30.89 | 31.39 | 30.29 | 30.32 | 107,733 | -0.81(-2.61%) |
Oct 14, 2016 | 31.97 | 32.17 | 31.10 | 31.13 | 99,427 | -0.16(-0.50%) |
Oct 13, 2016 | 31.83 | 31.97 | 30.26 | 31.28 | 257,675 | -1.02(-3.16%) |
Oct 12, 2016 | 32.49 | 32.72 | 32.07 | 32.31 | 144,405 | -0.03(-0.08%) |
Oct 11, 2016 | 33.09 | 33.38 | 31.99 | 32.33 | 239,232 | -1.10(-3.29%) |
Oct 10, 2016 | 33.43 | 34.24 | 33.17 | 33.43 | 149,552 | +0.71(+2.16%) |
Oct 07, 2016 | 34.82 | 35.34 | 32.46 | 32.72 | 318,028 | -2.20(-6.30%) |
Oct 06, 2016 | 35.34 | 35.66 | 34.30 | 34.92 | 157,128 | -0.24(-0.67%) |
Oct 05, 2016 | 34.43 | 35.60 | 34.22 | 35.16 | 340,294 | +1.10(+3.23%) |
Oct 04, 2016 | 33.51 | 34.43 | 33.27 | 34.06 | 211,889 | +0.65(+1.96%) |
Oct 03, 2016 | 32.54 | 33.43 | 31.99 | 33.41 | 132,845 | +0.79(+2.41%) |
Sep 30, 2016 | 32.62 | 33.14 | 31.86 | 32.62 | 161,922 | +0.03(+0.08%) |
Sep 29, 2016 | 32.96 | 33.48 | 32.55 | 32.59 | 105,550 | -0.65(-1.97%) |
Sep 28, 2016 | 33.93 | 34.03 | 32.80 | 33.25 | 237,779 | -0.68(-2.01%) |
Sep 27, 2016 | 33.25 | 33.98 | 32.88 | 33.93 | 170,297 | +1.18(+3.60%) |
Sep 26, 2016 | 33.27 | 33.64 | 32.49 | 32.75 | 142,617 | -0.81(-2.42%) |
Sep 23, 2016 | 35.39 | 36.05 | 32.99 | 33.56 | 392,185 | -2.20(-6.15%) |
Sep 22, 2016 | 34.90 | 36.00 | 34.90 | 35.76 | 206,667 | +1.05(+3.02%) |
Sep 21, 2016 | 34.03 | 35.34 | 33.91 | 34.71 | 567,885 | +1.31(+3.92%) |
Sep 20, 2016 | 34.03 | 34.37 | 33.41 | 33.41 | 152,088 | -0.50(-1.47%) |
Sep 19, 2016 | 33.04 | 34.50 | 33.04 | 33.90 | 234,916 | +1.28(+3.93%) |
Sep 16, 2016 | 32.46 | 32.72 | 32.28 | 32.62 | 120,928 | +0.16(+0.48%) |
Sep 15, 2016 | 32.25 | 32.54 | 31.86 | 32.46 | 131,453 | +0.52(+1.64%) |
Sep 14, 2016 | 31.47 | 32.72 | 31.28 | 31.94 | 211,749 | +0.52(+1.67%) |
Sep 13, 2016 | 33.14 | 33.48 | 31.15 | 31.42 | 430,383 | -2.23(-6.61%) |
Sep 12, 2016 | 31.94 | 33.71 | 31.42 | 33.64 | 254,995 | +0.92(+2.80%) |
Sep 09, 2016 | 33.85 | 33.85 | 31.68 | 32.72 | 450,675 | -0.94(-2.80%) |
Sep 08, 2016 | 33.90 | 34.16 | 33.51 | 33.67 | 269,654 | -0.37(-1.08%) |
Sep 07, 2016 | 34.50 | 34.77 | 33.64 | 34.03 | 442,658 | -0.73(-2.11%) |
Sep 06, 2016 | 34.06 | 36.02 | 34.03 | 34.77 | 518,890 | +0.97(+2.87%) |
Sep 02, 2016 | 33.95 | 33.80 | 33.80 | 33.80 | 323,953 | +0.03(+0.08%) |
Sep 01, 2016 | 33.67 | 34.20 | 32.91 | 33.77 | 388,851 | +0.10(+0.31%) |
Aug 31, 2016 | 32.41 | 34.01 | 32.41 | 33.67 | 484,688 | +1.52(+4.72%) |
Aug 30, 2016 | 30.58 | 34.01 | 30.53 | 32.15 | 703,993 | +1.39(+4.51%) |
Aug 29, 2016 | 30.26 | 30.84 | 30.17 | 30.76 | 175,061 | +0.10(+0.34%) |
Aug 26, 2016 | 30.47 | 30.97 | 29.87 | 30.66 | 295,491 | -0.03(-0.09%) |
Aug 25, 2016 | 30.47 | 30.94 | 29.82 | 30.68 | 240,047 | -0.18(-0.59%) |
Aug 24, 2016 | 31.89 | 32.33 | 30.50 | 30.87 | 281,788 | -1.34(-4.15%) |
Aug 23, 2016 | 31.94 | 32.72 | 31.70 | 32.20 | 326,452 | +0.10(+0.33%) |
Aug 22, 2016 | 30.42 | 33.35 | 30.16 | 32.10 | 609,798 | +1.34(+4.34%) |
Aug 19, 2016 | 30.34 | 30.89 | 28.33 | 30.76 | 452,809 | -0.21(-0.68%) |
Aug 18, 2016 | 30.92 | 31.57 | 30.54 | 30.97 | 436,606 | +0.37(+1.20%) |
Aug 17, 2016 | 33.06 | 33.35 | 29.87 | 30.60 | 838,623 | -2.41(-7.30%) |
Aug 16, 2016 | 35.60 | 35.66 | 33.01 | 33.01 | 574,359 | -2.49(-7.01%) |
Aug 15, 2016 | 35.81 | 36.10 | 34.74 | 35.50 | 509,468 | +0.79(+2.26%) |
Aug 12, 2016 | 32.78 | 35.24 | 32.70 | 34.71 | 625,542 | +1.91(+5.83%) |
Aug 11, 2016 | 31.02 | 32.99 | 30.97 | 32.80 | 368,227 | +1.52(+4.85%) |
Aug 10, 2016 | 30.76 | 32.70 | 30.11 | 31.28 | 696,336 | +0.42(+1.36%) |
Aug 09, 2016 | 30.58 | 31.15 | 30.21 | 30.87 | 183,629 | -0.03(-0.08%) |
Aug 08, 2016 | 31.02 | 31.71 | 30.13 | 30.89 | 344,733 | -0.08(-0.25%) |
Aug 05, 2016 | 31.86 | 32.23 | 30.89 | 30.97 | 250,894 | -0.26(-0.84%) |
Aug 04, 2016 | 30.32 | 32.12 | 30.32 | 31.23 | 358,039 | +0.99(+3.29%) |
Aug 03, 2016 | 27.49 | 31.55 | 27.41 | 30.24 | 747,828 | +2.54(+9.17%) |
Aug 02, 2016 | 26.44 | 28.72 | 26.44 | 27.70 | 466,555 | +1.26(+4.75%) |