Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.04 | 30.20 | 29.95 | 30.00 | 82,907 | +0.08(+0.27%) |
Oct 28, 2016 | 29.87 | 30.10 | 29.76 | 29.92 | 52,662 | -0.09(-0.30%) |
Oct 27, 2016 | 30.20 | 30.23 | 29.86 | 30.01 | 64,149 | -0.17(-0.56%) |
Oct 26, 2016 | 29.98 | 30.19 | 29.90 | 30.18 | 70,453 | +0.00(+0.00%) |
Oct 25, 2016 | 29.98 | 30.18 | 29.95 | 30.18 | 54,043 | +0.19(+0.63%) |
Oct 24, 2016 | 29.93 | 30.03 | 29.81 | 29.99 | 38,222 | +0.12(+0.40%) |
Oct 21, 2016 | 30.03 | 30.03 | 29.53 | 29.87 | 61,981 | -0.17(-0.57%) |
Oct 20, 2016 | 30.07 | 30.11 | 29.90 | 30.04 | 49,080 | +0.03(+0.10%) |
Oct 19, 2016 | 30.03 | 30.07 | 29.83 | 30.01 | 70,503 | -0.08(-0.27%) |
Oct 18, 2016 | 29.98 | 30.14 | 29.88 | 30.09 | 71,278 | +0.29(+0.97%) |
Oct 17, 2016 | 29.83 | 29.90 | 29.71 | 29.80 | 70,511 | -0.04(-0.13%) |
Oct 14, 2016 | 30.00 | 30.11 | 29.76 | 29.84 | 72,621 | -0.08(-0.27%) |
Oct 13, 2016 | 29.64 | 30.09 | 29.51 | 29.92 | 155,075 | +0.54(+1.84%) |
Oct 12, 2016 | 29.46 | 29.62 | 29.37 | 29.38 | 103,261 | -0.01(-0.03%) |
Oct 11, 2016 | 29.74 | 29.74 | 29.34 | 29.39 | 107,834 | -0.35(-1.18%) |
Oct 10, 2016 | 29.82 | 29.82 | 29.65 | 29.74 | 80,363 | +0.09(+0.30%) |
Oct 07, 2016 | 29.58 | 29.87 | 29.30 | 29.65 | 170,908 | +0.20(+0.68%) |
Oct 06, 2016 | 29.25 | 29.64 | 29.16 | 29.45 | 72,127 | +0.09(+0.31%) |
Oct 05, 2016 | 29.35 | 29.45 | 29.05 | 29.36 | 206,846 | +0.32(+1.10%) |
Oct 04, 2016 | 30.33 | 30.33 | 28.88 | 29.04 | 324,457 | -1.11(-3.68%) |
Oct 03, 2016 | 30.34 | 30.35 | 30.00 | 30.15 | 184,437 | -0.41(-1.34%) |
Sep 30, 2016 | 30.68 | 30.81 | 30.48 | 30.56 | 66,762 | -0.04(-0.13%) |
Sep 29, 2016 | 30.84 | 30.84 | 30.47 | 30.60 | 69,651 | -0.19(-0.62%) |
Sep 28, 2016 | 30.87 | 30.95 | 30.54 | 30.79 | 45,892 | -0.08(-0.26%) |
Sep 27, 2016 | 30.90 | 30.92 | 30.67 | 30.87 | 77,581 | -0.02(-0.06%) |
Sep 26, 2016 | 30.86 | 30.90 | 30.70 | 30.89 | 61,617 | -0.01(-0.03%) |
Sep 23, 2016 | 30.99 | 30.99 | 30.81 | 30.90 | 27,594 | -0.03(-0.10%) |
Sep 22, 2016 | 30.84 | 31.01 | 30.76 | 30.93 | 91,887 | +0.34(+1.11%) |
Sep 21, 2016 | 30.02 | 30.63 | 29.95 | 30.59 | 103,668 | +0.55(+1.83%) |
Sep 20, 2016 | 30.25 | 30.28 | 30.03 | 30.04 | 44,488 | -0.06(-0.19%) |
Sep 19, 2016 | 30.08 | 30.18 | 30.01 | 30.10 | 51,846 | +0.23(+0.76%) |
Sep 16, 2016 | 29.77 | 29.87 | 29.60 | 29.87 | 48,140 | +0.19(+0.64%) |
Sep 15, 2016 | 29.54 | 29.81 | 29.53 | 29.68 | 152,703 | +0.19(+0.64%) |
Sep 14, 2016 | 29.69 | 29.86 | 29.38 | 29.49 | 129,139 | -0.22(-0.74%) |
Sep 13, 2016 | 30.11 | 30.16 | 29.55 | 29.71 | 181,957 | -0.47(-1.56%) |
Sep 12, 2016 | 30.00 | 30.32 | 29.78 | 30.18 | 174,369 | +0.11(+0.37%) |
Sep 09, 2016 | 31.11 | 31.11 | 30.06 | 30.07 | 142,306 | -1.08(-3.47%) |
Sep 08, 2016 | 30.98 | 31.20 | 30.98 | 31.15 | 59,807 | +0.11(+0.35%) |
Sep 07, 2016 | 31.15 | 31.20 | 31.00 | 31.04 | 71,297 | -0.11(-0.35%) |
Sep 06, 2016 | 30.93 | 31.19 | 30.86 | 31.15 | 110,914 | +0.32(+1.04%) |
Sep 02, 2016 | 30.50 | 30.83 | 30.83 | 30.83 | 80,400 | +0.61(+2.02%) |
Sep 01, 2016 | 30.09 | 30.22 | 29.95 | 30.22 | 107,707 | +0.10(+0.33%) |
Aug 31, 2016 | 30.25 | 30.28 | 29.68 | 30.12 | 220,725 | -0.16(-0.53%) |
Aug 30, 2016 | 30.47 | 30.57 | 30.13 | 30.28 | 138,799 | -0.23(-0.75%) |
Aug 29, 2016 | 30.50 | 30.85 | 30.48 | 30.51 | 80,169 | -0.02(-0.07%) |
Aug 26, 2016 | 30.89 | 31.10 | 30.50 | 30.53 | 98,290 | -0.29(-0.94%) |
Aug 25, 2016 | 30.84 | 30.97 | 30.78 | 30.82 | 60,449 | +0.03(+0.10%) |
Aug 24, 2016 | 30.88 | 30.96 | 30.70 | 30.79 | 76,648 | +0.03(+0.10%) |
Aug 23, 2016 | 30.99 | 31.08 | 30.76 | 30.76 | 102,748 | -0.15(-0.49%) |
Aug 22, 2016 | 30.82 | 31.01 | 30.75 | 30.91 | 77,151 | +0.14(+0.45%) |
Aug 19, 2016 | 31.23 | 31.23 | 30.63 | 30.77 | 85,866 | -0.52(-1.66%) |
Aug 18, 2016 | 30.97 | 31.29 | 30.95 | 31.29 | 100,922 | +0.31(+1.00%) |
Aug 17, 2016 | 30.93 | 31.09 | 30.35 | 30.98 | 194,111 | +0.01(+0.03%) |
Aug 16, 2016 | 31.29 | 31.29 | 30.92 | 30.97 | 156,691 | -0.28(-0.90%) |
Aug 15, 2016 | 31.46 | 31.65 | 31.25 | 31.25 | 117,465 | -0.20(-0.64%) |
Aug 12, 2016 | 31.64 | 31.72 | 31.45 | 31.45 | 98,951 | -0.05(-0.16%) |
Aug 11, 2016 | 31.52 | 31.65 | 31.45 | 31.50 | 64,259 | +0.05(+0.16%) |
Aug 10, 2016 | 31.50 | 31.51 | 31.25 | 31.45 | 63,635 | +0.03(+0.10%) |
Aug 09, 2016 | 31.31 | 31.60 | 31.27 | 31.42 | 90,440 | +0.07(+0.22%) |
Aug 08, 2016 | 31.51 | 31.88 | 31.26 | 31.35 | 129,306 | -0.23(-0.73%) |
Aug 05, 2016 | 31.83 | 31.98 | 31.44 | 31.58 | 95,110 | -0.37(-1.16%) |
Aug 04, 2016 | 31.79 | 31.95 | 31.51 | 31.95 | 65,541 | +0.21(+0.66%) |
Aug 03, 2016 | 31.73 | 31.74 | 31.51 | 31.74 | 106,289 | -0.01(-0.03%) |
Aug 02, 2016 | 31.82 | 32.08 | 31.46 | 31.75 | 189,161 | -0.34(-1.06%) |