Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.35 | 36.10 | 34.91 | 35.65 | 237,922 | +0.15(+0.42%) |
Oct 28, 2016 | 34.85 | 35.55 | 34.30 | 35.50 | 406,769 | +0.75(+2.16%) |
Oct 27, 2016 | 33.85 | 35.50 | 33.55 | 34.75 | 652,301 | +1.48(+4.43%) |
Oct 26, 2016 | 31.90 | 34.02 | 31.00 | 33.27 | 705,601 | +4.12(+14.15%) |
Oct 25, 2016 | 29.65 | 30.00 | 29.00 | 29.15 | 195,668 | -0.65(-2.18%) |
Oct 24, 2016 | 29.45 | 29.90 | 29.20 | 29.80 | 99,110 | +0.51(+1.74%) |
Oct 21, 2016 | 28.76 | 29.45 | 28.57 | 29.29 | 99,797 | +0.28(+0.97%) |
Oct 20, 2016 | 28.82 | 29.25 | 28.82 | 29.01 | 101,234 | +0.04(+0.14%) |
Oct 19, 2016 | 29.18 | 29.21 | 28.74 | 28.97 | 72,425 | -0.14(-0.48%) |
Oct 18, 2016 | 29.49 | 29.49 | 28.82 | 29.11 | 132,602 | +0.11(+0.38%) |
Oct 17, 2016 | 28.90 | 29.18 | 28.62 | 29.00 | 110,745 | -0.03(-0.10%) |
Oct 14, 2016 | 29.20 | 29.35 | 28.76 | 29.03 | 127,603 | -0.15(-0.51%) |
Oct 13, 2016 | 29.49 | 29.66 | 29.07 | 29.18 | 184,639 | -0.65(-2.18%) |
Oct 12, 2016 | 29.75 | 30.10 | 29.45 | 29.83 | 131,684 | +0.13(+0.44%) |
Oct 11, 2016 | 29.69 | 29.90 | 29.52 | 29.70 | 156,747 | -0.08(-0.27%) |
Oct 10, 2016 | 29.48 | 29.87 | 29.48 | 29.78 | 119,253 | +0.45(+1.53%) |
Oct 07, 2016 | 29.80 | 29.80 | 27.96 | 29.33 | 151,697 | -0.52(-1.74%) |
Oct 06, 2016 | 29.82 | 30.05 | 29.38 | 29.85 | 142,365 | -0.01(-0.03%) |
Oct 05, 2016 | 29.89 | 30.18 | 29.60 | 29.86 | 179,605 | +0.20(+0.67%) |
Oct 04, 2016 | 30.04 | 30.46 | 29.63 | 29.66 | 224,413 | -0.21(-0.70%) |
Oct 03, 2016 | 29.80 | 30.21 | 29.43 | 29.87 | 160,774 | -0.09(-0.30%) |
Sep 30, 2016 | 29.37 | 30.10 | 29.34 | 29.96 | 164,523 | +0.75(+2.57%) |
Sep 29, 2016 | 29.46 | 29.67 | 29.19 | 29.21 | 132,549 | -0.34(-1.15%) |
Sep 28, 2016 | 29.18 | 29.58 | 28.62 | 29.55 | 180,867 | +0.53(+1.83%) |
Sep 27, 2016 | 29.41 | 29.59 | 28.97 | 29.02 | 172,749 | -0.54(-1.83%) |
Sep 26, 2016 | 29.91 | 30.11 | 29.50 | 29.56 | 160,292 | -0.62(-2.05%) |
Sep 23, 2016 | 30.68 | 30.69 | 30.00 | 30.18 | 211,055 | -0.53(-1.73%) |
Sep 22, 2016 | 30.87 | 31.37 | 30.50 | 30.71 | 138,355 | +0.22(+0.72%) |
Sep 21, 2016 | 30.29 | 30.89 | 30.04 | 30.49 | 105,901 | +0.34(+1.13%) |
Sep 20, 2016 | 30.99 | 30.99 | 30.14 | 30.15 | 123,159 | -0.69(-2.24%) |
Sep 19, 2016 | 30.95 | 32.25 | 30.64 | 30.84 | 138,641 | +0.15(+0.49%) |
Sep 16, 2016 | 30.85 | 31.36 | 30.66 | 30.69 | 383,811 | -0.09(-0.29%) |
Sep 15, 2016 | 29.35 | 30.80 | 29.30 | 30.78 | 216,035 | +1.31(+4.45%) |
Sep 14, 2016 | 29.44 | 29.88 | 29.18 | 29.47 | 125,376 | +0.07(+0.24%) |
Sep 13, 2016 | 29.71 | 29.96 | 29.37 | 29.40 | 139,029 | -0.66(-2.20%) |
Sep 12, 2016 | 29.73 | 30.36 | 29.62 | 30.06 | 286,778 | +0.12(+0.40%) |
Sep 09, 2016 | 31.50 | 31.56 | 29.93 | 29.94 | 255,527 | -1.79(-5.64%) |
Sep 08, 2016 | 30.95 | 31.81 | 30.85 | 31.73 | 208,443 | +0.94(+3.05%) |
Sep 07, 2016 | 30.46 | 31.16 | 30.26 | 30.79 | 194,770 | +0.37(+1.22%) |
Sep 06, 2016 | 30.77 | 30.86 | 30.35 | 30.42 | 123,246 | -0.24(-0.78%) |
Sep 02, 2016 | 30.73 | 30.66 | 30.66 | 30.66 | 87,100 | +0.14(+0.46%) |
Sep 01, 2016 | 30.40 | 30.56 | 29.85 | 30.52 | 192,641 | +0.09(+0.30%) |
Aug 31, 2016 | 30.00 | 30.86 | 29.85 | 30.43 | 264,186 | +0.49(+1.64%) |
Aug 30, 2016 | 29.44 | 30.04 | 29.44 | 29.94 | 213,571 | +0.44(+1.49%) |
Aug 29, 2016 | 29.53 | 29.68 | 29.26 | 29.50 | 84,085 | +0.08(+0.27%) |
Aug 26, 2016 | 29.55 | 29.94 | 29.25 | 29.42 | 72,601 | -0.13(-0.44%) |
Aug 25, 2016 | 30.12 | 30.24 | 29.31 | 29.55 | 186,851 | -0.70(-2.31%) |
Aug 24, 2016 | 30.74 | 30.81 | 27.98 | 30.25 | 191,684 | -0.49(-1.59%) |
Aug 23, 2016 | 30.25 | 31.13 | 29.95 | 30.74 | 339,603 | +0.72(+2.40%) |
Aug 22, 2016 | 30.12 | 30.39 | 29.56 | 30.02 | 195,199 | -0.31(-1.02%) |
Aug 19, 2016 | 29.97 | 30.39 | 29.97 | 30.33 | 101,820 | +0.19(+0.63%) |
Aug 18, 2016 | 29.96 | 30.36 | 29.70 | 30.14 | 144,589 | +0.27(+0.90%) |
Aug 17, 2016 | 29.83 | 30.51 | 29.53 | 29.87 | 181,620 | -0.05(-0.17%) |
Aug 16, 2016 | 29.50 | 29.97 | 29.31 | 29.92 | 120,278 | +0.39(+1.32%) |
Aug 15, 2016 | 29.69 | 29.96 | 29.39 | 29.53 | 106,569 | +0.03(+0.10%) |
Aug 12, 2016 | 29.36 | 29.70 | 29.09 | 29.50 | 187,132 | +0.14(+0.48%) |
Aug 11, 2016 | 29.47 | 29.69 | 28.97 | 29.36 | 102,805 | +0.04(+0.14%) |
Aug 10, 2016 | 29.95 | 29.95 | 29.05 | 29.32 | 108,354 | -0.54(-1.81%) |
Aug 09, 2016 | 30.47 | 30.61 | 29.74 | 29.86 | 130,464 | -0.61(-2.00%) |
Aug 08, 2016 | 30.51 | 31.01 | 30.04 | 30.47 | 161,027 | -0.06(-0.20%) |
Aug 05, 2016 | 29.35 | 30.69 | 29.35 | 30.53 | 280,057 | +1.23(+4.20%) |
Aug 04, 2016 | 29.29 | 29.88 | 28.43 | 29.30 | 486,463 | -0.42(-1.41%) |
Aug 03, 2016 | 28.92 | 29.75 | 28.81 | 29.72 | 272,000 | +0.90(+3.12%) |
Aug 02, 2016 | 28.98 | 28.98 | 28.37 | 28.82 | 243,779 | -0.10(-0.35%) |