Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.02 | 29.13 | 28.88 | 28.98 | 23,206 | +0.05(+0.16%) |
Oct 28, 2016 | 28.58 | 29.09 | 28.58 | 28.93 | 13,902 | +0.38(+1.32%) |
Oct 27, 2016 | 28.72 | 28.72 | 28.54 | 28.55 | 14,305 | -0.11(-0.40%) |
Oct 26, 2016 | 28.87 | 28.87 | 28.51 | 28.67 | 33,371 | -0.01(-0.04%) |
Oct 25, 2016 | 28.69 | 28.80 | 28.57 | 28.68 | 11,932 | -0.05(-0.19%) |
Oct 24, 2016 | 28.20 | 28.77 | 28.20 | 28.73 | 40,021 | +0.41(+1.43%) |
Oct 21, 2016 | 28.22 | 28.56 | 27.93 | 28.33 | 51,722 | +0.24(+0.87%) |
Oct 20, 2016 | 28.34 | 28.34 | 28.00 | 28.08 | 16,884 | -0.24(-0.84%) |
Oct 19, 2016 | 28.52 | 28.52 | 28.22 | 28.32 | 14,966 | -0.19(-0.67%) |
Oct 18, 2016 | 28.50 | 28.68 | 28.37 | 28.51 | 21,874 | +0.24(+0.85%) |
Oct 17, 2016 | 28.40 | 28.49 | 28.09 | 28.27 | 27,379 | -0.25(-0.86%) |
Oct 14, 2016 | 29.42 | 29.42 | 28.33 | 28.52 | 56,768 | -0.56(-1.91%) |
Oct 13, 2016 | 28.86 | 29.22 | 28.82 | 29.07 | 41,689 | +0.14(+0.47%) |
Oct 12, 2016 | 28.68 | 29.13 | 28.68 | 28.93 | 27,339 | -0.38(-1.28%) |
Oct 11, 2016 | 29.42 | 29.46 | 29.10 | 29.31 | 31,603 | -0.10(-0.35%) |
Oct 10, 2016 | 29.32 | 29.47 | 29.16 | 29.41 | 33,413 | +0.34(+1.17%) |
Oct 07, 2016 | 29.37 | 29.37 | 29.01 | 29.07 | 32,800 | -0.16(-0.55%) |
Oct 06, 2016 | 29.09 | 29.28 | 29.05 | 29.23 | 31,836 | +0.02(+0.08%) |
Oct 05, 2016 | 29.50 | 29.57 | 29.19 | 29.21 | 24,719 | -0.18(-0.61%) |
Oct 04, 2016 | 29.19 | 29.73 | 29.19 | 29.39 | 34,420 | -0.24(-0.81%) |
Oct 03, 2016 | 29.69 | 30.02 | 29.56 | 29.63 | 51,372 | -0.10(-0.32%) |
Sep 30, 2016 | 29.77 | 29.86 | 29.54 | 29.72 | 60,241 | +0.20(+0.67%) |
Sep 29, 2016 | 29.50 | 29.71 | 29.45 | 29.53 | 27,320 | +0.04(+0.12%) |
Sep 28, 2016 | 29.70 | 29.70 | 29.39 | 29.49 | 23,670 | -0.01(-0.02%) |
Sep 27, 2016 | 29.62 | 29.62 | 29.40 | 29.50 | 34,944 | +0.07(+0.24%) |
Sep 26, 2016 | 29.68 | 29.87 | 29.42 | 29.42 | 98,103 | -0.26(-0.89%) |
Sep 23, 2016 | 29.42 | 29.92 | 29.42 | 29.69 | 47,059 | -0.17(-0.58%) |
Sep 22, 2016 | 29.51 | 29.95 | 29.51 | 29.86 | 31,038 | +0.45(+1.54%) |
Sep 21, 2016 | 29.47 | 29.51 | 29.10 | 29.41 | 36,989 | +0.04(+0.12%) |
Sep 20, 2016 | 29.28 | 29.71 | 29.26 | 29.37 | 26,915 | +0.07(+0.22%) |
Sep 19, 2016 | 28.80 | 29.49 | 28.80 | 29.31 | 40,914 | +0.57(+1.98%) |
Sep 16, 2016 | 28.71 | 29.13 | 28.71 | 28.74 | 114,586 | -0.16(-0.54%) |
Sep 15, 2016 | 28.68 | 29.12 | 28.68 | 28.89 | 15,274 | +0.15(+0.52%) |
Sep 14, 2016 | 28.95 | 29.11 | 28.68 | 28.74 | 26,753 | -0.20(-0.70%) |
Sep 13, 2016 | 29.06 | 29.17 | 28.85 | 28.95 | 47,405 | -0.37(-1.26%) |
Sep 12, 2016 | 28.53 | 29.38 | 28.53 | 29.32 | 56,281 | +0.50(+1.72%) |
Sep 09, 2016 | 29.30 | 29.30 | 28.82 | 28.82 | 17,835 | -0.73(-2.49%) |
Sep 08, 2016 | 29.74 | 29.74 | 29.44 | 29.56 | 58,808 | -0.23(-0.78%) |
Sep 07, 2016 | 30.16 | 30.16 | 29.62 | 29.79 | 55,496 | -0.31(-1.03%) |
Sep 06, 2016 | 30.34 | 30.34 | 30.04 | 30.10 | 34,360 | -0.33(-1.08%) |
Sep 02, 2016 | 30.61 | 30.43 | 30.43 | 30.43 | 31,801 | +0.01(+0.02%) |
Sep 01, 2016 | 30.79 | 30.79 | 30.12 | 30.42 | 97,770 | -0.49(-1.58%) |
Aug 31, 2016 | 31.22 | 31.22 | 30.42 | 30.91 | 63,163 | -0.99(-3.11%) |
Aug 30, 2016 | 32.30 | 32.32 | 31.69 | 31.90 | 41,370 | -0.40(-1.24%) |
Aug 29, 2016 | 32.14 | 32.37 | 32.11 | 32.30 | 22,033 | +0.16(+0.50%) |
Aug 26, 2016 | 32.71 | 32.85 | 31.91 | 32.14 | 42,842 | -0.39(-1.19%) |
Aug 25, 2016 | 32.19 | 32.71 | 32.19 | 32.53 | 26,477 | +0.26(+0.80%) |
Aug 24, 2016 | 32.14 | 32.39 | 32.06 | 32.27 | 40,061 | +0.23(+0.73%) |
Aug 23, 2016 | 31.93 | 32.11 | 31.93 | 32.04 | 45,728 | +0.01(+0.04%) |
Aug 22, 2016 | 32.54 | 32.54 | 31.84 | 32.03 | 49,044 | -0.09(-0.28%) |
Aug 19, 2016 | 32.48 | 33.05 | 31.78 | 32.12 | 34,566 | +0.28(+0.89%) |
Aug 18, 2016 | 31.67 | 31.93 | 31.67 | 31.84 | 34,814 | +0.11(+0.35%) |
Aug 17, 2016 | 31.58 | 31.81 | 31.58 | 31.73 | 11,334 | +0.06(+0.19%) |
Aug 16, 2016 | 31.25 | 31.81 | 31.25 | 31.67 | 25,199 | +0.33(+1.06%) |
Aug 15, 2016 | 31.33 | 31.35 | 31.06 | 31.33 | 30,783 | +0.00(+0.00%) |
Aug 12, 2016 | 31.48 | 31.48 | 31.12 | 31.33 | 41,244 | -0.13(-0.40%) |
Aug 11, 2016 | 31.37 | 31.49 | 31.24 | 31.46 | 37,147 | +0.11(+0.35%) |
Aug 10, 2016 | 31.07 | 31.46 | 31.07 | 31.35 | 58,678 | +0.37(+1.20%) |
Aug 09, 2016 | 31.10 | 31.21 | 30.90 | 30.98 | 41,997 | -0.03(-0.10%) |
Aug 08, 2016 | 31.11 | 31.21 | 30.78 | 31.01 | 27,804 | -0.10(-0.33%) |
Aug 05, 2016 | 30.89 | 31.33 | 30.89 | 31.11 | 49,010 | +0.10(+0.31%) |
Aug 04, 2016 | 31.26 | 31.26 | 30.89 | 31.01 | 20,640 | -0.03(-0.11%) |
Aug 03, 2016 | 31.06 | 31.06 | 30.87 | 31.05 | 16,396 | -0.04(-0.12%) |
Aug 02, 2016 | 30.94 | 31.18 | 30.88 | 31.09 | 27,713 | -0.06(-0.18%) |