Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.94 | 29.01 | 28.62 | 28.89 | 354,698 | +0.01(+0.03%) |
Oct 28, 2016 | 29.29 | 29.41 | 28.84 | 28.88 | 227,309 | -0.56(-1.89%) |
Oct 27, 2016 | 30.97 | 30.97 | 29.44 | 29.44 | 422,814 | -0.19(-0.64%) |
Oct 26, 2016 | 29.76 | 30.00 | 29.46 | 29.63 | 243,498 | -0.29(-0.96%) |
Oct 25, 2016 | 30.13 | 30.42 | 29.74 | 29.91 | 169,679 | -0.13(-0.45%) |
Oct 24, 2016 | 29.86 | 30.29 | 29.80 | 30.05 | 191,816 | +0.40(+1.36%) |
Oct 21, 2016 | 29.35 | 29.69 | 29.35 | 29.64 | 210,096 | -0.01(-0.03%) |
Oct 20, 2016 | 29.70 | 29.90 | 29.55 | 29.65 | 130,520 | -0.14(-0.48%) |
Oct 19, 2016 | 29.51 | 29.98 | 29.43 | 29.80 | 303,531 | +0.31(+1.06%) |
Oct 18, 2016 | 29.59 | 29.60 | 29.22 | 29.48 | 211,247 | +0.25(+0.86%) |
Oct 17, 2016 | 29.43 | 29.51 | 29.12 | 29.23 | 212,833 | -0.19(-0.64%) |
Oct 14, 2016 | 29.58 | 29.81 | 29.38 | 29.42 | 222,689 | +0.18(+0.61%) |
Oct 13, 2016 | 29.85 | 29.85 | 29.13 | 29.24 | 337,489 | -0.83(-2.77%) |
Oct 12, 2016 | 30.19 | 30.43 | 30.02 | 30.07 | 386,013 | -0.06(-0.21%) |
Oct 11, 2016 | 30.58 | 30.73 | 29.96 | 30.14 | 282,957 | -0.59(-1.92%) |
Oct 10, 2016 | 30.67 | 30.74 | 30.57 | 30.73 | 233,993 | +0.28(+0.91%) |
Oct 07, 2016 | 30.59 | 30.66 | 30.06 | 30.45 | 423,759 | -0.26(-0.85%) |
Oct 06, 2016 | 30.43 | 30.96 | 30.43 | 30.71 | 442,462 | +0.04(+0.12%) |
Oct 05, 2016 | 30.32 | 30.73 | 30.09 | 30.68 | 516,362 | +0.51(+1.69%) |
Oct 04, 2016 | 29.56 | 30.28 | 29.20 | 30.16 | 576,017 | +0.60(+2.03%) |
Oct 03, 2016 | 29.67 | 29.82 | 29.40 | 29.56 | 235,351 | -0.30(-0.99%) |
Sep 30, 2016 | 29.80 | 30.13 | 29.49 | 29.86 | 454,504 | +0.35(+1.18%) |
Sep 29, 2016 | 30.10 | 30.10 | 29.34 | 29.51 | 520,500 | -0.56(-1.88%) |
Sep 28, 2016 | 29.79 | 30.11 | 29.60 | 30.07 | 169,975 | +0.37(+1.24%) |
Sep 27, 2016 | 29.33 | 29.90 | 29.17 | 29.71 | 374,592 | +0.22(+0.76%) |
Sep 26, 2016 | 29.48 | 29.92 | 29.30 | 29.48 | 647,384 | -0.24(-0.81%) |
Sep 23, 2016 | 30.00 | 30.25 | 29.70 | 29.73 | 524,707 | -0.34(-1.13%) |
Sep 22, 2016 | 29.32 | 30.09 | 29.19 | 30.07 | 471,479 | +0.80(+2.73%) |
Sep 21, 2016 | 29.38 | 29.53 | 29.12 | 29.27 | 337,850 | +0.20(+0.68%) |
Sep 20, 2016 | 28.99 | 29.21 | 28.77 | 29.07 | 370,269 | +0.36(+1.25%) |
Sep 19, 2016 | 28.64 | 29.11 | 28.54 | 28.71 | 277,213 | +0.23(+0.82%) |
Sep 16, 2016 | 29.14 | 29.34 | 28.45 | 28.48 | 1,144,909 | -0.91(-3.11%) |
Sep 15, 2016 | 28.76 | 29.39 | 28.67 | 29.39 | 362,921 | +0.64(+2.21%) |
Sep 14, 2016 | 28.81 | 29.15 | 28.65 | 28.76 | 440,318 | -0.10(-0.34%) |
Sep 13, 2016 | 28.86 | 29.05 | 28.60 | 28.86 | 385,259 | -0.30(-1.01%) |
Sep 12, 2016 | 28.58 | 29.17 | 28.55 | 29.15 | 646,282 | +0.45(+1.56%) |
Sep 09, 2016 | 28.82 | 29.17 | 28.68 | 28.70 | 442,886 | -0.21(-0.71%) |
Sep 08, 2016 | 29.64 | 29.64 | 28.36 | 28.91 | 606,268 | -0.68(-2.30%) |
Sep 07, 2016 | 29.62 | 29.70 | 29.29 | 29.59 | 466,635 | -0.13(-0.45%) |
Sep 06, 2016 | 30.70 | 30.70 | 29.68 | 29.73 | 301,881 | -0.94(-3.07%) |
Sep 02, 2016 | 30.42 | 30.67 | 30.67 | 30.67 | 392,790 | +0.40(+1.33%) |
Sep 01, 2016 | 30.79 | 30.90 | 30.01 | 30.26 | 240,917 | -0.42(-1.37%) |
Aug 31, 2016 | 30.68 | 30.89 | 30.41 | 30.68 | 685,169 | +0.08(+0.26%) |
Aug 30, 2016 | 30.19 | 30.67 | 30.16 | 30.60 | 304,276 | +0.49(+1.64%) |
Aug 29, 2016 | 29.95 | 30.26 | 29.93 | 30.11 | 214,536 | +0.19(+0.63%) |
Aug 26, 2016 | 29.79 | 30.22 | 29.56 | 29.92 | 410,298 | +0.26(+0.88%) |
Aug 25, 2016 | 29.09 | 29.70 | 29.08 | 29.66 | 377,527 | +0.50(+1.72%) |
Aug 24, 2016 | 29.20 | 29.38 | 28.95 | 29.16 | 229,542 | +0.02(+0.06%) |
Aug 23, 2016 | 29.22 | 29.28 | 29.01 | 29.14 | 185,572 | +0.08(+0.28%) |
Aug 22, 2016 | 29.13 | 29.18 | 28.95 | 29.06 | 178,557 | -0.11(-0.37%) |
Aug 19, 2016 | 29.07 | 29.26 | 29.02 | 29.17 | 229,414 | +0.01(+0.03%) |
Aug 18, 2016 | 29.24 | 29.36 | 29.07 | 29.16 | 219,799 | -0.03(-0.09%) |
Aug 17, 2016 | 28.93 | 29.21 | 28.82 | 29.19 | 265,021 | +0.20(+0.68%) |
Aug 16, 2016 | 29.28 | 29.48 | 28.97 | 28.99 | 533,968 | -0.44(-1.49%) |
Aug 15, 2016 | 29.58 | 29.64 | 29.42 | 29.43 | 314,428 | -0.02(-0.06%) |
Aug 12, 2016 | 29.22 | 29.56 | 29.00 | 29.45 | 476,330 | +0.00(+0.00%) |
Aug 11, 2016 | 29.30 | 29.61 | 29.12 | 29.45 | 429,462 | +0.23(+0.80%) |
Aug 10, 2016 | 29.22 | 29.88 | 29.19 | 29.21 | 291,916 | -0.64(-2.13%) |
Aug 09, 2016 | 29.84 | 29.94 | 29.63 | 29.85 | 182,633 | +0.01(+0.03%) |
Aug 08, 2016 | 30.02 | 30.11 | 29.71 | 29.84 | 357,942 | -0.21(-0.71%) |
Aug 05, 2016 | 29.29 | 30.06 | 29.29 | 30.06 | 369,779 | +1.07(+3.69%) |
Aug 04, 2016 | 28.82 | 29.14 | 28.82 | 28.99 | 226,262 | +0.07(+0.25%) |
Aug 03, 2016 | 28.61 | 29.04 | 28.59 | 28.91 | 248,421 | +0.32(+1.12%) |
Aug 02, 2016 | 29.14 | 29.19 | 28.32 | 28.59 | 502,447 | -0.62(-2.14%) |