Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.24 | 28.50 | 28.10 | 28.16 | 784,095 | +0.06(+0.21%) |
Oct 28, 2016 | 28.01 | 28.53 | 28.01 | 28.10 | 1,015,168 | -0.19(-0.66%) |
Oct 27, 2016 | 29.33 | 29.60 | 27.97 | 28.29 | 1,515,107 | -1.49(-5.01%) |
Oct 26, 2016 | 29.27 | 30.10 | 29.27 | 29.78 | 1,170,990 | +0.31(+1.04%) |
Oct 25, 2016 | 29.24 | 29.58 | 29.10 | 29.47 | 696,169 | +0.16(+0.55%) |
Oct 24, 2016 | 29.78 | 29.91 | 29.13 | 29.31 | 497,325 | -0.05(-0.17%) |
Oct 21, 2016 | 28.90 | 29.52 | 28.52 | 29.36 | 643,673 | +0.21(+0.73%) |
Oct 20, 2016 | 29.28 | 29.56 | 29.07 | 29.15 | 416,773 | -0.32(-1.10%) |
Oct 19, 2016 | 29.59 | 29.61 | 29.09 | 29.47 | 872,552 | -0.05(-0.17%) |
Oct 18, 2016 | 29.91 | 29.91 | 29.26 | 29.52 | 409,289 | +0.11(+0.38%) |
Oct 17, 2016 | 29.29 | 29.63 | 29.28 | 29.41 | 340,584 | +0.09(+0.29%) |
Oct 14, 2016 | 29.54 | 29.62 | 29.08 | 29.33 | 450,267 | +0.14(+0.47%) |
Oct 13, 2016 | 29.15 | 29.33 | 28.99 | 29.19 | 383,626 | -0.38(-1.30%) |
Oct 12, 2016 | 29.43 | 29.72 | 29.15 | 29.57 | 449,529 | +0.19(+0.64%) |
Oct 11, 2016 | 29.56 | 29.68 | 29.26 | 29.39 | 438,056 | -0.34(-1.15%) |
Oct 10, 2016 | 29.88 | 30.17 | 29.64 | 29.73 | 515,263 | -0.05(-0.17%) |
Oct 07, 2016 | 30.53 | 30.53 | 29.49 | 29.78 | 734,848 | -0.78(-2.56%) |
Oct 06, 2016 | 30.05 | 30.56 | 29.91 | 30.56 | 569,772 | +0.39(+1.30%) |
Oct 05, 2016 | 29.61 | 30.20 | 29.61 | 30.17 | 486,975 | +0.72(+2.46%) |
Oct 04, 2016 | 29.82 | 30.02 | 29.38 | 29.45 | 525,350 | -0.27(-0.92%) |
Oct 03, 2016 | 29.78 | 30.05 | 29.64 | 29.72 | 596,085 | -0.22(-0.74%) |
Sep 30, 2016 | 29.52 | 30.06 | 29.48 | 29.94 | 742,472 | +0.49(+1.68%) |
Sep 29, 2016 | 29.39 | 29.78 | 29.36 | 29.45 | 659,003 | -0.11(-0.37%) |
Sep 28, 2016 | 29.00 | 29.57 | 28.85 | 29.56 | 430,112 | +0.75(+2.60%) |
Sep 27, 2016 | 28.36 | 28.87 | 28.36 | 28.81 | 650,151 | +0.16(+0.57%) |
Sep 26, 2016 | 28.25 | 28.76 | 28.08 | 28.64 | 781,906 | +0.31(+1.08%) |
Sep 23, 2016 | 28.53 | 28.66 | 28.13 | 28.34 | 483,270 | -0.35(-1.22%) |
Sep 22, 2016 | 28.41 | 28.70 | 28.33 | 28.69 | 644,489 | +0.63(+2.25%) |
Sep 21, 2016 | 27.61 | 28.07 | 27.51 | 28.06 | 426,469 | +0.60(+2.20%) |
Sep 20, 2016 | 27.78 | 27.81 | 27.45 | 27.45 | 418,405 | -0.19(-0.68%) |
Sep 19, 2016 | 27.78 | 27.98 | 27.49 | 27.64 | 810,635 | +0.23(+0.84%) |
Sep 16, 2016 | 27.43 | 27.58 | 27.15 | 27.41 | 818,302 | -0.31(-1.11%) |
Sep 15, 2016 | 27.20 | 27.76 | 27.06 | 27.72 | 775,031 | +0.56(+2.07%) |
Sep 14, 2016 | 27.62 | 27.74 | 27.02 | 27.15 | 684,621 | -0.41(-1.48%) |
Sep 13, 2016 | 27.95 | 28.18 | 27.31 | 27.56 | 722,657 | -0.87(-3.06%) |
Sep 12, 2016 | 27.55 | 28.54 | 27.55 | 28.43 | 573,678 | +0.53(+1.89%) |
Sep 09, 2016 | 28.53 | 28.53 | 27.89 | 27.90 | 1,284,560 | -0.79(-2.76%) |
Sep 08, 2016 | 28.75 | 28.87 | 28.60 | 28.70 | 297,851 | -0.11(-0.38%) |
Sep 07, 2016 | 28.43 | 28.81 | 28.43 | 28.81 | 352,560 | +0.26(+0.90%) |
Sep 06, 2016 | 28.98 | 29.10 | 28.47 | 28.55 | 434,459 | -0.37(-1.30%) |
Sep 02, 2016 | 29.04 | 28.93 | 28.93 | 28.93 | 313,140 | +0.21(+0.74%) |
Sep 01, 2016 | 28.90 | 28.96 | 28.35 | 28.71 | 656,947 | -0.14(-0.50%) |
Aug 31, 2016 | 29.18 | 29.37 | 28.64 | 28.86 | 643,080 | -0.43(-1.48%) |
Aug 30, 2016 | 29.20 | 29.45 | 29.18 | 29.29 | 383,960 | +0.00(+0.00%) |
Aug 29, 2016 | 29.15 | 29.39 | 29.13 | 29.29 | 411,789 | +0.20(+0.67%) |
Aug 26, 2016 | 29.24 | 29.50 | 28.98 | 29.10 | 396,137 | -0.04(-0.15%) |
Aug 25, 2016 | 28.90 | 29.29 | 28.81 | 29.14 | 534,460 | +0.11(+0.38%) |
Aug 24, 2016 | 29.11 | 29.32 | 28.98 | 29.03 | 555,057 | -0.20(-0.67%) |
Aug 23, 2016 | 28.82 | 29.29 | 28.82 | 29.22 | 576,480 | +0.56(+1.96%) |
Aug 22, 2016 | 28.32 | 28.68 | 28.31 | 28.66 | 313,212 | -0.07(-0.24%) |
Aug 19, 2016 | 28.42 | 28.81 | 28.25 | 28.73 | 330,479 | +0.10(+0.36%) |
Aug 18, 2016 | 28.62 | 28.73 | 28.54 | 28.63 | 385,763 | -0.03(-0.09%) |
Aug 17, 2016 | 28.54 | 28.69 | 28.40 | 28.65 | 381,341 | +0.08(+0.27%) |
Aug 16, 2016 | 28.71 | 28.77 | 28.47 | 28.58 | 295,926 | -0.15(-0.53%) |
Aug 15, 2016 | 28.68 | 28.83 | 28.57 | 28.73 | 489,202 | +0.17(+0.60%) |
Aug 12, 2016 | 28.75 | 28.87 | 28.48 | 28.56 | 353,144 | -0.31(-1.06%) |
Aug 11, 2016 | 28.68 | 29.02 | 28.68 | 28.87 | 467,542 | +0.35(+1.22%) |
Aug 10, 2016 | 28.75 | 28.80 | 28.47 | 28.52 | 377,667 | -0.13(-0.44%) |
Aug 09, 2016 | 28.79 | 28.92 | 28.57 | 28.64 | 410,188 | -0.24(-0.82%) |
Aug 08, 2016 | 28.86 | 29.06 | 28.77 | 28.88 | 612,383 | +0.13(+0.44%) |
Aug 05, 2016 | 28.38 | 28.85 | 28.34 | 28.75 | 571,352 | +0.55(+1.95%) |
Aug 04, 2016 | 28.20 | 28.48 | 28.18 | 28.20 | 788,198 | -0.05(-0.18%) |
Aug 03, 2016 | 28.14 | 28.40 | 28.02 | 28.25 | 991,954 | +0.07(+0.24%) |
Aug 02, 2016 | 28.38 | 28.55 | 28.04 | 28.19 | 1,036,961 | -0.23(-0.80%) |