Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.47 | 32.47 | 31.36 | 31.39 | 73,231 | -1.40(-4.28%) |
Oct 28, 2016 | 32.62 | 33.04 | 32.32 | 32.79 | 76,128 | -0.05(-0.15%) |
Oct 27, 2016 | 32.76 | 33.28 | 32.72 | 32.84 | 74,911 | +0.02(+0.08%) |
Oct 26, 2016 | 32.35 | 32.94 | 32.03 | 32.81 | 55,446 | +0.12(+0.38%) |
Oct 25, 2016 | 32.76 | 32.76 | 32.15 | 32.69 | 59,589 | +0.00(+0.00%) |
Oct 24, 2016 | 32.35 | 32.86 | 32.15 | 32.69 | 124,817 | +0.74(+2.31%) |
Oct 21, 2016 | 31.78 | 32.05 | 31.68 | 31.95 | 46,813 | +0.22(+0.70%) |
Oct 20, 2016 | 31.61 | 31.78 | 31.39 | 31.73 | 18,075 | +0.00(+0.00%) |
Oct 19, 2016 | 31.71 | 31.98 | 31.61 | 31.73 | 60,787 | +0.05(+0.16%) |
Oct 18, 2016 | 31.41 | 31.68 | 31.24 | 31.68 | 28,968 | +0.39(+1.26%) |
Oct 17, 2016 | 31.75 | 31.88 | 31.04 | 31.29 | 55,486 | -0.42(-1.32%) |
Oct 14, 2016 | 31.80 | 31.89 | 31.48 | 31.71 | 37,944 | -0.07(-0.23%) |
Oct 13, 2016 | 31.73 | 32.05 | 31.51 | 31.78 | 31,136 | -0.34(-1.07%) |
Oct 12, 2016 | 32.20 | 32.32 | 31.85 | 32.12 | 21,744 | -0.07(-0.23%) |
Oct 11, 2016 | 32.54 | 32.54 | 31.95 | 32.20 | 44,396 | -0.44(-1.36%) |
Oct 10, 2016 | 32.44 | 32.72 | 32.44 | 32.64 | 32,556 | +0.32(+0.99%) |
Oct 07, 2016 | 32.57 | 32.57 | 32.22 | 32.32 | 33,684 | -0.07(-0.23%) |
Oct 06, 2016 | 32.72 | 32.72 | 32.00 | 32.40 | 59,163 | -0.12(-0.38%) |
Oct 05, 2016 | 32.32 | 32.52 | 32.20 | 32.52 | 34,141 | +0.47(+1.46%) |
Oct 04, 2016 | 32.47 | 32.84 | 31.98 | 32.05 | 49,871 | -0.57(-1.74%) |
Oct 03, 2016 | 32.69 | 32.76 | 32.40 | 32.62 | 40,831 | -0.15(-0.45%) |
Sep 30, 2016 | 32.94 | 32.96 | 32.44 | 32.76 | 52,200 | +0.05(+0.15%) |
Sep 29, 2016 | 33.21 | 33.23 | 32.40 | 32.72 | 50,737 | -0.32(-0.97%) |
Sep 28, 2016 | 32.67 | 33.26 | 31.90 | 33.04 | 37,262 | +0.71(+2.21%) |
Sep 27, 2016 | 32.49 | 32.49 | 31.90 | 32.32 | 29,596 | -0.30(-0.91%) |
Sep 26, 2016 | 33.11 | 33.11 | 32.32 | 32.62 | 62,881 | -0.34(-1.05%) |
Sep 23, 2016 | 33.11 | 33.11 | 32.84 | 32.96 | 25,146 | -0.02(-0.07%) |
Sep 22, 2016 | 32.91 | 33.13 | 32.54 | 32.99 | 38,835 | +0.32(+0.98%) |
Sep 21, 2016 | 32.15 | 32.67 | 31.87 | 32.67 | 31,941 | +0.86(+2.71%) |
Sep 20, 2016 | 32.47 | 32.59 | 31.80 | 31.80 | 22,446 | -0.71(-2.20%) |
Sep 19, 2016 | 32.37 | 32.74 | 32.22 | 32.52 | 27,368 | +0.22(+0.69%) |
Sep 16, 2016 | 31.56 | 32.40 | 31.56 | 32.30 | 42,257 | +0.37(+1.16%) |
Sep 15, 2016 | 31.63 | 32.42 | 31.34 | 31.93 | 35,522 | +0.30(+0.93%) |
Sep 14, 2016 | 31.46 | 32.32 | 31.46 | 31.63 | 19,260 | +0.00(+0.00%) |
Sep 13, 2016 | 32.62 | 32.64 | 31.56 | 31.63 | 20,273 | -1.13(-3.46%) |
Sep 12, 2016 | 32.27 | 32.96 | 32.15 | 32.76 | 27,977 | +0.25(+0.76%) |
Sep 09, 2016 | 32.72 | 33.21 | 32.52 | 32.52 | 58,538 | -0.84(-2.51%) |
Sep 08, 2016 | 33.23 | 33.60 | 33.21 | 33.36 | 35,673 | +0.20(+0.59%) |
Sep 07, 2016 | 32.62 | 33.18 | 32.49 | 33.16 | 35,982 | +0.59(+1.82%) |
Sep 06, 2016 | 32.74 | 32.94 | 32.42 | 32.57 | 39,047 | +0.00(+0.00%) |
Sep 02, 2016 | 32.15 | 32.57 | 32.57 | 32.57 | 37,182 | +0.57(+1.77%) |
Sep 01, 2016 | 31.66 | 32.07 | 31.66 | 32.00 | 45,600 | +0.00(+0.00%) |
Aug 31, 2016 | 31.95 | 32.03 | 31.73 | 32.00 | 54,928 | -0.12(-0.38%) |
Aug 30, 2016 | 32.37 | 32.37 | 31.83 | 32.12 | 58,048 | -0.02(-0.08%) |
Aug 29, 2016 | 32.32 | 32.37 | 31.90 | 32.15 | 63,174 | -0.32(-0.99%) |
Aug 26, 2016 | 31.83 | 32.81 | 31.80 | 32.47 | 136,626 | +0.81(+2.57%) |
Aug 25, 2016 | 31.80 | 31.98 | 31.58 | 31.66 | 41,721 | -0.15(-0.46%) |
Aug 24, 2016 | 32.44 | 32.44 | 31.73 | 31.80 | 70,762 | -0.67(-2.05%) |
Aug 23, 2016 | 32.32 | 32.54 | 32.15 | 32.47 | 40,148 | +0.32(+1.00%) |
Aug 22, 2016 | 32.32 | 32.32 | 31.88 | 32.15 | 56,274 | -0.30(-0.91%) |
Aug 19, 2016 | 32.86 | 32.89 | 32.25 | 32.44 | 46,478 | -0.39(-1.20%) |
Aug 18, 2016 | 32.47 | 32.89 | 32.27 | 32.84 | 38,583 | +0.67(+2.07%) |
Aug 17, 2016 | 32.47 | 32.47 | 31.85 | 32.17 | 41,548 | +0.12(+0.38%) |
Aug 16, 2016 | 31.74 | 32.10 | 31.62 | 32.05 | 60,415 | +0.50(+1.60%) |
Aug 15, 2016 | 31.98 | 31.98 | 31.50 | 31.55 | 79,508 | +0.05(+0.15%) |
Aug 12, 2016 | 31.11 | 31.88 | 31.06 | 31.50 | 63,363 | +0.61(+1.97%) |
Aug 11, 2016 | 30.68 | 30.99 | 30.63 | 30.89 | 43,255 | +0.28(+0.92%) |
Aug 10, 2016 | 31.11 | 31.15 | 30.42 | 30.61 | 66,180 | -0.43(-1.39%) |
Aug 09, 2016 | 31.40 | 31.86 | 30.70 | 31.04 | 89,499 | -0.26(-0.84%) |
Aug 08, 2016 | 31.28 | 31.52 | 31.21 | 31.30 | 35,279 | +0.14(+0.46%) |
Aug 05, 2016 | 31.09 | 31.20 | 30.70 | 31.16 | 30,171 | +0.14(+0.46%) |
Aug 04, 2016 | 30.66 | 31.02 | 30.44 | 31.02 | 36,087 | +0.36(+1.18%) |
Aug 03, 2016 | 30.17 | 31.06 | 30.17 | 30.66 | 55,349 | +0.53(+1.76%) |
Aug 02, 2016 | 30.42 | 30.68 | 29.38 | 30.13 | 50,289 | -0.24(-0.79%) |