Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.70 | 28.50 | 27.35 | 28.40 | 202,176 | +0.85(+3.09%) |
Oct 28, 2016 | 27.20 | 27.65 | 27.05 | 27.55 | 141,295 | +0.35(+1.29%) |
Oct 27, 2016 | 27.05 | 27.70 | 26.90 | 27.20 | 130,630 | +0.25(+0.93%) |
Oct 26, 2016 | 26.50 | 27.05 | 26.50 | 26.95 | 95,306 | +0.25(+0.94%) |
Oct 25, 2016 | 27.25 | 27.45 | 26.60 | 26.70 | 120,219 | -0.75(-2.73%) |
Oct 24, 2016 | 27.20 | 27.75 | 27.12 | 27.45 | 128,196 | +0.31(+1.14%) |
Oct 21, 2016 | 27.20 | 27.30 | 27.03 | 27.14 | 126,754 | -0.14(-0.51%) |
Oct 20, 2016 | 27.25 | 27.38 | 26.88 | 27.28 | 133,766 | +0.01(+0.04%) |
Oct 19, 2016 | 26.37 | 27.33 | 26.37 | 27.27 | 167,477 | +0.90(+3.41%) |
Oct 18, 2016 | 26.94 | 27.07 | 26.31 | 26.37 | 214,141 | -0.27(-1.01%) |
Oct 17, 2016 | 26.66 | 26.82 | 26.34 | 26.64 | 155,949 | +0.02(+0.08%) |
Oct 14, 2016 | 26.71 | 26.87 | 26.58 | 26.62 | 167,583 | -0.04(-0.15%) |
Oct 13, 2016 | 26.85 | 26.89 | 26.27 | 26.66 | 169,704 | -0.45(-1.66%) |
Oct 12, 2016 | 26.31 | 27.30 | 26.20 | 27.11 | 189,822 | +0.87(+3.32%) |
Oct 11, 2016 | 26.66 | 26.66 | 25.87 | 26.24 | 503,665 | -0.56(-2.09%) |
Oct 10, 2016 | 26.88 | 27.32 | 26.55 | 26.80 | 237,160 | -0.01(-0.04%) |
Oct 07, 2016 | 27.23 | 27.23 | 26.63 | 26.81 | 217,274 | -0.34(-1.25%) |
Oct 06, 2016 | 27.56 | 27.60 | 26.78 | 27.15 | 263,528 | -0.57(-2.06%) |
Oct 05, 2016 | 27.41 | 27.83 | 27.27 | 27.72 | 258,186 | +0.26(+0.95%) |
Oct 04, 2016 | 28.08 | 28.22 | 27.26 | 27.46 | 231,791 | -0.49(-1.75%) |
Oct 03, 2016 | 27.88 | 27.97 | 27.53 | 27.95 | 196,560 | +0.01(+0.04%) |
Sep 30, 2016 | 27.86 | 28.24 | 27.70 | 27.94 | 178,055 | +0.08(+0.29%) |
Sep 29, 2016 | 28.42 | 28.42 | 27.64 | 27.86 | 271,786 | -0.57(-2.00%) |
Sep 28, 2016 | 29.00 | 29.10 | 28.25 | 28.43 | 388,029 | -0.61(-2.10%) |
Sep 27, 2016 | 29.04 | 29.31 | 28.80 | 29.04 | 207,445 | +0.09(+0.31%) |
Sep 26, 2016 | 29.26 | 29.52 | 28.95 | 28.95 | 340,356 | -0.54(-1.83%) |
Sep 23, 2016 | 29.06 | 29.72 | 28.96 | 29.49 | 254,808 | +0.44(+1.51%) |
Sep 22, 2016 | 28.50 | 29.10 | 28.26 | 29.05 | 257,775 | +0.63(+2.22%) |
Sep 21, 2016 | 28.56 | 28.64 | 28.00 | 28.42 | 134,326 | +0.08(+0.28%) |
Sep 20, 2016 | 28.21 | 28.63 | 28.11 | 28.34 | 260,002 | +0.08(+0.28%) |
Sep 19, 2016 | 28.11 | 28.42 | 27.77 | 28.26 | 176,580 | +0.32(+1.15%) |
Sep 16, 2016 | 28.05 | 28.46 | 27.85 | 27.94 | 278,101 | -0.10(-0.36%) |
Sep 15, 2016 | 28.34 | 28.34 | 27.80 | 28.04 | 145,751 | -0.11(-0.39%) |
Sep 14, 2016 | 28.62 | 28.90 | 28.06 | 28.15 | 179,037 | -0.57(-1.98%) |
Sep 13, 2016 | 28.91 | 30.63 | 28.48 | 28.72 | 177,593 | -0.28(-0.97%) |
Sep 12, 2016 | 29.00 | 29.40 | 28.83 | 29.00 | 166,718 | -0.02(-0.07%) |
Sep 09, 2016 | 29.90 | 30.34 | 29.00 | 29.02 | 332,460 | -1.04(-3.46%) |
Sep 08, 2016 | 30.30 | 30.35 | 29.93 | 30.06 | 281,163 | -0.31(-1.02%) |
Sep 07, 2016 | 30.24 | 30.38 | 30.05 | 30.37 | 124,646 | +0.22(+0.73%) |
Sep 06, 2016 | 30.26 | 30.30 | 30.01 | 30.15 | 145,449 | +0.00(+0.00%) |
Sep 02, 2016 | 29.99 | 30.15 | 30.15 | 30.15 | 146,300 | +0.14(+0.47%) |
Sep 01, 2016 | 30.41 | 30.42 | 29.97 | 30.01 | 194,290 | -0.27(-0.89%) |
Aug 31, 2016 | 30.31 | 30.58 | 30.09 | 30.28 | 162,827 | +0.00(+0.00%) |
Aug 30, 2016 | 30.47 | 30.56 | 29.76 | 30.28 | 465,416 | -0.25(-0.82%) |
Aug 29, 2016 | 30.92 | 31.09 | 30.44 | 30.53 | 177,811 | -0.37(-1.20%) |
Aug 26, 2016 | 31.37 | 31.64 | 30.54 | 30.90 | 167,760 | -0.36(-1.15%) |
Aug 25, 2016 | 31.00 | 31.52 | 31.00 | 31.26 | 200,693 | +0.16(+0.51%) |
Aug 24, 2016 | 31.70 | 31.83 | 31.02 | 31.10 | 147,389 | -0.60(-1.89%) |
Aug 23, 2016 | 31.75 | 31.81 | 31.40 | 31.70 | 105,868 | -0.12(-0.38%) |
Aug 22, 2016 | 31.72 | 32.10 | 31.67 | 31.82 | 144,158 | -0.06(-0.19%) |
Aug 19, 2016 | 32.32 | 32.69 | 31.55 | 31.88 | 297,237 | -0.66(-2.03%) |
Aug 18, 2016 | 32.81 | 33.14 | 32.48 | 32.54 | 208,594 | -0.31(-0.94%) |
Aug 17, 2016 | 33.33 | 33.48 | 32.70 | 32.85 | 303,685 | -0.51(-1.53%) |
Aug 16, 2016 | 33.66 | 33.88 | 33.22 | 33.36 | 87,876 | -0.34(-1.01%) |
Aug 15, 2016 | 33.37 | 33.85 | 33.37 | 33.70 | 99,962 | +0.28(+0.84%) |
Aug 12, 2016 | 33.47 | 33.72 | 33.19 | 33.42 | 105,721 | -0.16(-0.48%) |
Aug 11, 2016 | 33.66 | 33.99 | 33.41 | 33.58 | 95,254 | +0.13(+0.39%) |
Aug 10, 2016 | 33.67 | 33.71 | 33.27 | 33.45 | 116,150 | -0.16(-0.48%) |
Aug 09, 2016 | 33.34 | 33.87 | 33.34 | 33.61 | 195,993 | +0.24(+0.72%) |
Aug 08, 2016 | 33.33 | 33.45 | 33.18 | 33.37 | 142,283 | +0.01(+0.03%) |
Aug 05, 2016 | 33.28 | 33.76 | 32.36 | 33.36 | 312,365 | +0.00(+0.00%) |
Aug 04, 2016 | 33.46 | 33.48 | 32.76 | 33.36 | 369,074 | -0.23(-0.68%) |
Aug 03, 2016 | 32.50 | 34.61 | 30.72 | 33.59 | 741,339 | -0.11(-0.33%) |
Aug 02, 2016 | 34.91 | 34.91 | 33.04 | 33.70 | 458,631 | -1.45(-4.13%) |