Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.35 | 28.65 | 28.00 | 28.60 | 35,240 | +0.40(+1.42%) |
Oct 28, 2016 | 27.56 | 28.37 | 27.56 | 28.20 | 77,856 | +0.59(+2.14%) |
Oct 27, 2016 | 25.00 | 29.00 | 25.00 | 27.61 | 356,996 | +2.97(+12.05%) |
Oct 26, 2016 | 25.50 | 26.22 | 24.57 | 24.64 | 97,404 | -1.12(-4.35%) |
Oct 25, 2016 | 29.11 | 29.11 | 25.33 | 25.76 | 250,326 | -3.51(-11.99%) |
Oct 24, 2016 | 29.23 | 29.86 | 29.00 | 29.27 | 50,172 | +0.38(+1.32%) |
Oct 21, 2016 | 28.90 | 29.72 | 27.97 | 28.89 | 65,793 | -0.24(-0.82%) |
Oct 20, 2016 | 30.79 | 30.98 | 29.00 | 29.13 | 79,889 | -1.97(-6.33%) |
Oct 19, 2016 | 31.05 | 31.30 | 30.40 | 31.10 | 33,096 | +0.04(+0.13%) |
Oct 18, 2016 | 30.98 | 31.26 | 30.86 | 31.06 | 21,571 | +0.34(+1.11%) |
Oct 17, 2016 | 30.63 | 30.87 | 30.25 | 30.72 | 15,318 | +0.18(+0.59%) |
Oct 14, 2016 | 30.91 | 31.57 | 30.21 | 30.54 | 37,581 | -0.25(-0.81%) |
Oct 13, 2016 | 31.07 | 31.25 | 30.39 | 30.79 | 16,546 | -0.59(-1.88%) |
Oct 12, 2016 | 31.00 | 31.58 | 30.51 | 31.38 | 38,230 | +0.55(+1.78%) |
Oct 11, 2016 | 31.45 | 31.45 | 30.54 | 30.83 | 31,272 | -0.63(-2.00%) |
Oct 10, 2016 | 30.96 | 31.63 | 30.78 | 31.46 | 18,285 | +0.62(+2.01%) |
Oct 07, 2016 | 31.20 | 31.27 | 30.41 | 30.84 | 48,843 | -0.54(-1.72%) |
Oct 06, 2016 | 31.91 | 32.11 | 31.35 | 31.38 | 39,144 | -0.80(-2.49%) |
Oct 05, 2016 | 32.19 | 32.30 | 31.94 | 32.18 | 31,790 | +0.12(+0.37%) |
Oct 04, 2016 | 32.24 | 32.30 | 31.99 | 32.06 | 25,435 | -0.13(-0.40%) |
Oct 03, 2016 | 32.03 | 32.23 | 31.72 | 32.19 | 30,164 | -0.12(-0.37%) |
Sep 30, 2016 | 32.30 | 32.33 | 32.04 | 32.31 | 60,500 | +0.03(+0.09%) |
Sep 29, 2016 | 32.05 | 32.30 | 31.90 | 32.28 | 31,320 | +0.02(+0.06%) |
Sep 28, 2016 | 32.02 | 32.30 | 31.59 | 32.26 | 57,499 | +0.36(+1.13%) |
Sep 27, 2016 | 31.63 | 32.05 | 31.16 | 31.90 | 18,874 | +0.36(+1.14%) |
Sep 26, 2016 | 31.71 | 31.99 | 31.49 | 31.54 | 20,414 | -0.35(-1.10%) |
Sep 23, 2016 | 32.35 | 32.35 | 31.86 | 31.89 | 29,986 | -0.41(-1.27%) |
Sep 22, 2016 | 32.00 | 32.35 | 31.45 | 32.30 | 109,886 | +0.45(+1.41%) |
Sep 21, 2016 | 31.48 | 31.91 | 30.77 | 31.85 | 45,649 | +0.50(+1.59%) |
Sep 20, 2016 | 31.52 | 31.65 | 30.39 | 31.35 | 56,536 | -0.01(-0.03%) |
Sep 19, 2016 | 29.65 | 31.45 | 29.65 | 31.36 | 134,650 | +2.36(+8.14%) |
Sep 16, 2016 | 28.80 | 29.08 | 28.45 | 29.00 | 66,090 | +0.14(+0.49%) |
Sep 15, 2016 | 29.06 | 29.26 | 28.80 | 28.86 | 35,770 | -0.15(-0.52%) |
Sep 14, 2016 | 28.78 | 29.11 | 28.70 | 29.01 | 23,266 | +0.21(+0.73%) |
Sep 13, 2016 | 29.67 | 29.92 | 28.65 | 28.80 | 53,696 | -1.17(-3.90%) |
Sep 12, 2016 | 29.60 | 29.99 | 28.94 | 29.97 | 33,240 | +0.26(+0.88%) |
Sep 09, 2016 | 31.09 | 31.09 | 29.35 | 29.71 | 60,803 | -1.64(-5.23%) |
Sep 08, 2016 | 31.29 | 31.39 | 30.81 | 31.35 | 28,837 | +0.08(+0.26%) |
Sep 07, 2016 | 31.40 | 31.67 | 31.17 | 31.27 | 34,499 | -0.06(-0.19%) |
Sep 06, 2016 | 31.70 | 32.07 | 31.26 | 31.33 | 32,156 | -0.12(-0.38%) |
Sep 02, 2016 | 31.12 | 31.45 | 31.45 | 31.45 | 26,200 | +0.16(+0.51%) |
Sep 01, 2016 | 30.32 | 31.31 | 30.16 | 31.29 | 85,479 | +0.72(+2.36%) |
Aug 31, 2016 | 31.38 | 31.38 | 30.15 | 30.57 | 74,170 | -0.73(-2.33%) |
Aug 30, 2016 | 31.45 | 31.56 | 30.80 | 31.30 | 41,866 | -0.15(-0.48%) |
Aug 29, 2016 | 31.68 | 31.99 | 31.35 | 31.45 | 54,774 | -0.35(-1.10%) |
Aug 26, 2016 | 32.25 | 32.40 | 31.65 | 31.80 | 39,727 | -0.27(-0.84%) |
Aug 25, 2016 | 32.25 | 32.25 | 31.90 | 32.07 | 41,110 | -0.11(-0.34%) |
Aug 24, 2016 | 30.98 | 32.36 | 30.80 | 32.18 | 139,636 | +0.04(+0.12%) |
Aug 23, 2016 | 34.47 | 34.47 | 32.02 | 32.14 | 244,030 | -1.95(-5.72%) |
Aug 22, 2016 | 33.69 | 34.59 | 33.31 | 34.09 | 44,767 | +0.26(+0.77%) |
Aug 19, 2016 | 34.20 | 34.21 | 33.63 | 33.83 | 77,530 | -0.39(-1.14%) |
Aug 18, 2016 | 34.37 | 34.44 | 34.00 | 34.22 | 41,049 | -0.12(-0.35%) |
Aug 17, 2016 | 35.32 | 35.32 | 34.24 | 34.34 | 99,437 | -0.85(-2.42%) |
Aug 16, 2016 | 35.49 | 35.77 | 34.82 | 35.19 | 127,593 | -0.21(-0.59%) |
Aug 15, 2016 | 34.72 | 35.75 | 34.40 | 35.40 | 68,434 | +0.28(+0.80%) |
Aug 12, 2016 | 33.75 | 35.49 | 33.54 | 35.12 | 86,016 | +1.14(+3.35%) |
Aug 11, 2016 | 33.74 | 34.36 | 33.73 | 33.98 | 75,463 | +0.25(+0.74%) |
Aug 10, 2016 | 33.47 | 33.91 | 33.17 | 33.73 | 49,121 | +0.06(+0.18%) |
Aug 09, 2016 | 33.35 | 33.78 | 33.22 | 33.67 | 47,542 | +0.09(+0.27%) |
Aug 08, 2016 | 34.03 | 34.13 | 32.98 | 33.58 | 75,632 | +0.37(+1.11%) |
Aug 05, 2016 | 34.82 | 37.00 | 32.22 | 33.21 | 350,343 | +0.02(+0.06%) |
Aug 04, 2016 | 33.64 | 33.79 | 32.95 | 33.19 | 61,325 | -0.19(-0.57%) |
Aug 03, 2016 | 32.90 | 33.46 | 32.45 | 33.38 | 56,068 | +0.50(+1.52%) |
Aug 02, 2016 | 32.71 | 32.95 | 32.49 | 32.88 | 58,534 | -0.11(-0.33%) |