Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.25 | 31.25 | 29.53 | 30.07 | 34,550 | -0.83(-2.69%) |
Oct 28, 2016 | 31.26 | 31.71 | 30.90 | 30.90 | 22,982 | -0.47(-1.50%) |
Oct 27, 2016 | 31.26 | 31.49 | 31.03 | 31.37 | 16,985 | +0.19(+0.61%) |
Oct 26, 2016 | 31.22 | 31.41 | 31.03 | 31.18 | 18,023 | -0.57(-1.80%) |
Oct 25, 2016 | 31.37 | 31.99 | 31.25 | 31.75 | 23,591 | +0.57(+1.83%) |
Oct 24, 2016 | 32.00 | 32.00 | 31.04 | 31.18 | 30,724 | -0.61(-1.92%) |
Oct 21, 2016 | 31.75 | 31.88 | 31.61 | 31.79 | 25,060 | -0.02(-0.06%) |
Oct 20, 2016 | 31.91 | 32.00 | 31.66 | 31.81 | 9,864 | -0.18(-0.56%) |
Oct 19, 2016 | 31.47 | 31.99 | 31.35 | 31.99 | 35,532 | +0.96(+3.09%) |
Oct 18, 2016 | 31.46 | 31.48 | 30.80 | 31.03 | 59,675 | -0.09(-0.29%) |
Oct 17, 2016 | 30.95 | 31.54 | 30.75 | 31.12 | 22,637 | +0.44(+1.43%) |
Oct 14, 2016 | 31.25 | 31.68 | 30.67 | 30.68 | 17,151 | -0.42(-1.35%) |
Oct 13, 2016 | 30.81 | 31.69 | 30.26 | 31.10 | 46,193 | +0.09(+0.29%) |
Oct 12, 2016 | 31.13 | 31.66 | 31.01 | 31.01 | 15,948 | -0.40(-1.27%) |
Oct 11, 2016 | 30.65 | 31.55 | 30.03 | 31.41 | 36,816 | +0.85(+2.78%) |
Oct 10, 2016 | 31.25 | 31.69 | 30.50 | 30.56 | 16,582 | -0.78(-2.49%) |
Oct 07, 2016 | 30.97 | 31.49 | 30.61 | 31.34 | 54,295 | +0.49(+1.59%) |
Oct 06, 2016 | 30.86 | 31.50 | 30.61 | 30.85 | 34,966 | -0.22(-0.71%) |
Oct 05, 2016 | 31.03 | 31.25 | 30.82 | 31.07 | 36,866 | +0.05(+0.16%) |
Oct 04, 2016 | 31.30 | 31.57 | 30.76 | 31.02 | 37,398 | -0.54(-1.71%) |
Oct 03, 2016 | 30.89 | 31.56 | 30.54 | 31.56 | 24,532 | +0.43(+1.38%) |
Sep 30, 2016 | 30.56 | 31.21 | 30.43 | 31.13 | 39,137 | +0.74(+2.44%) |
Sep 29, 2016 | 31.02 | 31.49 | 30.00 | 30.39 | 21,305 | -0.80(-2.56%) |
Sep 28, 2016 | 30.23 | 31.24 | 29.83 | 31.19 | 45,713 | +0.79(+2.60%) |
Sep 27, 2016 | 29.84 | 30.47 | 29.64 | 30.40 | 23,191 | +0.74(+2.49%) |
Sep 26, 2016 | 30.25 | 30.70 | 29.38 | 29.66 | 30,067 | -0.77(-2.53%) |
Sep 23, 2016 | 30.49 | 31.01 | 30.05 | 30.43 | 21,534 | -0.02(-0.07%) |
Sep 22, 2016 | 30.37 | 30.50 | 30.01 | 30.45 | 15,733 | +0.35(+1.16%) |
Sep 21, 2016 | 30.26 | 30.33 | 29.96 | 30.10 | 20,149 | +0.03(+0.10%) |
Sep 20, 2016 | 29.98 | 30.34 | 29.98 | 30.07 | 11,063 | -0.08(-0.27%) |
Sep 19, 2016 | 29.97 | 30.36 | 29.76 | 30.15 | 37,093 | +0.18(+0.60%) |
Sep 16, 2016 | 29.97 | 30.26 | 29.72 | 29.97 | 9,608 | -0.07(-0.23%) |
Sep 15, 2016 | 30.03 | 30.25 | 29.66 | 30.04 | 21,985 | -0.10(-0.33%) |
Sep 14, 2016 | 30.09 | 30.31 | 29.20 | 30.14 | 29,338 | +0.11(+0.37%) |
Sep 13, 2016 | 29.87 | 30.20 | 29.56 | 30.03 | 50,563 | -0.23(-0.76%) |
Sep 12, 2016 | 29.07 | 30.36 | 29.07 | 30.26 | 42,020 | +1.08(+3.70%) |
Sep 09, 2016 | 30.96 | 31.25 | 29.00 | 29.18 | 53,947 | -1.92(-6.17%) |
Sep 08, 2016 | 30.63 | 31.10 | 30.11 | 31.10 | 31,739 | +0.33(+1.07%) |
Sep 07, 2016 | 30.55 | 30.91 | 29.99 | 30.77 | 37,898 | +0.41(+1.35%) |
Sep 06, 2016 | 29.73 | 30.98 | 29.73 | 30.36 | 43,702 | +0.65(+2.19%) |
Sep 02, 2016 | 29.22 | 29.71 | 29.71 | 29.71 | 47,200 | +0.57(+1.96%) |
Sep 01, 2016 | 28.85 | 29.26 | 28.61 | 29.14 | 26,037 | +0.15(+0.52%) |
Aug 31, 2016 | 28.97 | 29.23 | 28.80 | 28.99 | 20,512 | -0.09(-0.31%) |
Aug 30, 2016 | 28.67 | 29.30 | 28.49 | 29.08 | 39,384 | +0.40(+1.39%) |
Aug 29, 2016 | 28.49 | 28.91 | 28.30 | 28.68 | 36,061 | +0.28(+0.99%) |
Aug 26, 2016 | 28.41 | 28.53 | 28.16 | 28.40 | 37,223 | -0.17(-0.60%) |
Aug 25, 2016 | 28.56 | 28.79 | 28.44 | 28.57 | 21,216 | -0.19(-0.66%) |
Aug 24, 2016 | 28.57 | 29.30 | 28.38 | 28.76 | 43,856 | +0.06(+0.21%) |
Aug 23, 2016 | 28.87 | 29.28 | 28.40 | 28.70 | 46,068 | +0.11(+0.38%) |
Aug 22, 2016 | 28.63 | 29.05 | 28.24 | 28.59 | 38,779 | -0.17(-0.59%) |
Aug 19, 2016 | 28.63 | 28.95 | 28.54 | 28.76 | 47,551 | -0.06(-0.21%) |
Aug 18, 2016 | 28.56 | 29.00 | 28.25 | 28.82 | 33,847 | +0.23(+0.80%) |
Aug 17, 2016 | 28.28 | 28.88 | 28.06 | 28.59 | 42,128 | +0.35(+1.24%) |
Aug 16, 2016 | 28.65 | 29.30 | 27.85 | 28.24 | 52,303 | -0.33(-1.16%) |
Aug 15, 2016 | 28.65 | 29.34 | 28.57 | 28.57 | 46,980 | -0.10(-0.35%) |
Aug 12, 2016 | 29.55 | 29.59 | 28.58 | 28.67 | 55,271 | -0.99(-3.34%) |
Aug 11, 2016 | 28.48 | 29.81 | 28.39 | 29.66 | 61,593 | +1.30(+4.58%) |
Aug 10, 2016 | 28.99 | 29.03 | 28.08 | 28.36 | 27,976 | -0.28(-0.98%) |
Aug 09, 2016 | 28.26 | 28.79 | 27.51 | 28.64 | 93,337 | -0.03(-0.10%) |
Aug 08, 2016 | 29.25 | 29.59 | 28.57 | 28.67 | 79,074 | -0.48(-1.65%) |
Aug 05, 2016 | 30.21 | 30.68 | 28.25 | 29.15 | 155,552 | -1.63(-5.30%) |
Aug 04, 2016 | 30.20 | 31.22 | 29.56 | 30.78 | 44,532 | +0.68(+2.26%) |
Aug 03, 2016 | 30.00 | 30.19 | 29.75 | 30.10 | 37,463 | +0.30(+1.01%) |
Aug 02, 2016 | 30.61 | 30.61 | 29.50 | 29.80 | 51,172 | -0.81(-2.65%) |