Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.25 | 27.49 | 26.88 | 27.21 | 907,992 | -0.09(-0.35%) |
Oct 28, 2016 | 27.27 | 27.41 | 26.51 | 27.31 | 1,374,844 | +0.07(+0.25%) |
Oct 27, 2016 | 30.92 | 30.99 | 26.15 | 27.24 | 2,255,722 | -5.86(-17.71%) |
Oct 26, 2016 | 33.04 | 33.92 | 33.02 | 33.10 | 474,472 | -0.10(-0.31%) |
Oct 25, 2016 | 34.01 | 35.02 | 33.03 | 33.20 | 352,111 | -0.49(-1.46%) |
Oct 24, 2016 | 34.93 | 34.93 | 33.67 | 33.70 | 302,735 | +0.06(+0.18%) |
Oct 21, 2016 | 32.99 | 33.94 | 32.95 | 33.64 | 199,275 | +0.12(+0.36%) |
Oct 20, 2016 | 33.30 | 33.85 | 32.84 | 33.51 | 285,135 | -0.09(-0.28%) |
Oct 19, 2016 | 33.17 | 33.92 | 32.97 | 33.61 | 173,180 | +0.66(+2.00%) |
Oct 18, 2016 | 33.62 | 33.62 | 32.56 | 32.95 | 186,795 | +0.09(+0.26%) |
Oct 17, 2016 | 32.73 | 33.40 | 32.58 | 32.86 | 207,845 | +0.33(+1.03%) |
Oct 14, 2016 | 33.07 | 33.33 | 32.37 | 32.53 | 227,675 | -0.21(-0.65%) |
Oct 13, 2016 | 32.99 | 33.18 | 32.25 | 32.74 | 379,100 | -1.07(-3.17%) |
Oct 12, 2016 | 34.03 | 34.39 | 33.75 | 33.81 | 465,396 | -0.28(-0.83%) |
Oct 11, 2016 | 34.92 | 34.92 | 33.79 | 34.10 | 423,248 | -1.18(-3.35%) |
Oct 10, 2016 | 35.77 | 36.22 | 35.25 | 35.28 | 224,475 | +0.14(+0.39%) |
Oct 07, 2016 | 35.72 | 35.93 | 34.52 | 35.14 | 418,398 | -0.25(-0.70%) |
Oct 06, 2016 | 34.78 | 35.61 | 34.76 | 35.39 | 439,118 | +0.31(+0.88%) |
Oct 05, 2016 | 34.64 | 35.45 | 34.32 | 35.08 | 373,161 | +0.82(+2.40%) |
Oct 04, 2016 | 34.75 | 35.07 | 34.21 | 34.26 | 283,027 | -0.52(-1.50%) |
Oct 03, 2016 | 35.37 | 35.40 | 34.48 | 34.78 | 333,989 | -0.57(-1.62%) |
Sep 30, 2016 | 35.43 | 35.73 | 34.78 | 35.36 | 491,378 | +0.33(+0.93%) |
Sep 29, 2016 | 35.86 | 36.11 | 34.82 | 35.03 | 309,525 | -0.95(-2.64%) |
Sep 28, 2016 | 35.05 | 36.21 | 34.88 | 35.98 | 488,498 | +1.46(+4.22%) |
Sep 27, 2016 | 33.37 | 34.54 | 33.05 | 34.53 | 344,953 | +0.65(+1.92%) |
Sep 26, 2016 | 33.76 | 34.22 | 33.63 | 33.87 | 377,614 | -0.03(-0.10%) |
Sep 23, 2016 | 33.88 | 34.52 | 33.73 | 33.91 | 410,614 | -0.04(-0.13%) |
Sep 22, 2016 | 34.06 | 34.67 | 33.51 | 33.95 | 750,040 | +0.83(+2.51%) |
Sep 21, 2016 | 32.19 | 33.15 | 32.11 | 33.12 | 525,150 | +1.33(+4.18%) |
Sep 20, 2016 | 31.98 | 32.27 | 31.49 | 31.79 | 347,680 | -0.01(-0.03%) |
Sep 19, 2016 | 31.42 | 32.31 | 31.15 | 31.80 | 377,145 | +1.03(+3.34%) |
Sep 16, 2016 | 30.65 | 30.90 | 30.06 | 30.77 | 612,563 | +0.28(+0.93%) |
Sep 15, 2016 | 30.22 | 30.72 | 29.74 | 30.49 | 266,463 | +0.24(+0.79%) |
Sep 14, 2016 | 29.90 | 30.46 | 29.72 | 30.25 | 281,837 | +0.38(+1.26%) |
Sep 13, 2016 | 30.64 | 30.84 | 29.32 | 29.87 | 519,232 | -1.52(-4.83%) |
Sep 12, 2016 | 29.94 | 31.43 | 29.48 | 31.39 | 332,186 | +0.84(+2.75%) |
Sep 09, 2016 | 31.96 | 32.76 | 30.54 | 30.55 | 372,920 | -1.84(-5.69%) |
Sep 08, 2016 | 32.87 | 32.87 | 32.15 | 32.39 | 227,858 | -0.44(-1.33%) |
Sep 07, 2016 | 32.06 | 32.88 | 31.88 | 32.83 | 374,179 | +0.56(+1.73%) |
Sep 06, 2016 | 31.71 | 32.34 | 31.25 | 32.27 | 300,111 | +0.84(+2.67%) |
Sep 02, 2016 | 31.46 | 31.43 | 31.43 | 31.43 | 323,246 | +0.45(+1.47%) |
Sep 01, 2016 | 31.17 | 31.29 | 30.56 | 30.98 | 363,304 | -0.11(-0.36%) |
Aug 31, 2016 | 31.40 | 31.59 | 30.98 | 31.09 | 408,846 | -0.72(-2.26%) |
Aug 30, 2016 | 31.82 | 32.66 | 31.52 | 31.81 | 465,720 | -0.65(-2.01%) |
Aug 29, 2016 | 31.28 | 32.55 | 31.28 | 32.46 | 204,130 | +1.15(+3.67%) |
Aug 26, 2016 | 32.02 | 32.14 | 31.19 | 31.31 | 231,902 | -0.17(-0.54%) |
Aug 25, 2016 | 31.17 | 31.88 | 31.17 | 31.48 | 219,408 | +0.25(+0.80%) |
Aug 24, 2016 | 31.89 | 31.92 | 31.14 | 31.24 | 322,246 | -0.87(-2.72%) |
Aug 23, 2016 | 32.39 | 32.72 | 32.08 | 32.11 | 256,256 | +0.10(+0.32%) |
Aug 22, 2016 | 31.08 | 32.04 | 30.85 | 32.01 | 203,755 | +0.61(+1.94%) |
Aug 19, 2016 | 31.83 | 31.98 | 31.30 | 31.40 | 296,970 | -0.75(-2.32%) |
Aug 18, 2016 | 32.09 | 32.17 | 31.60 | 32.14 | 181,419 | +0.50(+1.59%) |
Aug 17, 2016 | 31.86 | 31.87 | 31.25 | 31.64 | 241,071 | -0.32(-1.01%) |
Aug 16, 2016 | 32.63 | 32.85 | 31.96 | 31.96 | 247,193 | -0.59(-1.81%) |
Aug 15, 2016 | 31.51 | 32.66 | 31.44 | 32.55 | 283,914 | +1.32(+4.23%) |
Aug 12, 2016 | 31.90 | 32.07 | 31.18 | 31.23 | 278,701 | -0.76(-2.37%) |
Aug 11, 2016 | 31.74 | 32.19 | 31.48 | 31.99 | 248,156 | +0.43(+1.38%) |
Aug 10, 2016 | 31.70 | 32.05 | 31.44 | 31.55 | 259,451 | +0.13(+0.41%) |
Aug 09, 2016 | 32.31 | 32.39 | 31.40 | 31.43 | 308,674 | -0.98(-3.03%) |
Aug 08, 2016 | 32.42 | 32.95 | 32.27 | 32.41 | 245,499 | +0.09(+0.26%) |
Aug 05, 2016 | 32.20 | 32.44 | 32.02 | 32.32 | 400,890 | +0.32(+1.01%) |
Aug 04, 2016 | 32.62 | 32.62 | 31.80 | 32.00 | 358,152 | -0.64(-1.96%) |
Aug 03, 2016 | 32.30 | 32.76 | 32.02 | 32.64 | 468,099 | +0.17(+0.53%) |
Aug 02, 2016 | 33.36 | 33.44 | 32.19 | 32.47 | 291,932 | -0.81(-2.43%) |