Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.00 | 30.00 | 29.57 | 29.75 | 122,003 | -0.10(-0.34%) |
Oct 28, 2016 | 29.91 | 30.25 | 29.73 | 29.85 | 42,712 | -0.12(-0.40%) |
Oct 27, 2016 | 30.45 | 31.07 | 29.89 | 29.97 | 38,400 | -0.32(-1.07%) |
Oct 26, 2016 | 30.72 | 30.87 | 30.23 | 30.29 | 54,993 | -0.37(-1.21%) |
Oct 25, 2016 | 30.55 | 30.85 | 30.32 | 30.67 | 35,277 | +0.11(+0.36%) |
Oct 24, 2016 | 30.22 | 30.62 | 30.22 | 30.56 | 40,067 | +0.38(+1.26%) |
Oct 21, 2016 | 30.10 | 30.43 | 29.99 | 30.18 | 74,424 | -0.21(-0.70%) |
Oct 20, 2016 | 30.70 | 30.70 | 30.07 | 30.39 | 169,569 | -0.45(-1.46%) |
Oct 19, 2016 | 30.65 | 30.92 | 30.56 | 30.84 | 61,601 | +0.15(+0.49%) |
Oct 18, 2016 | 29.99 | 30.78 | 29.99 | 30.69 | 57,993 | +0.76(+2.53%) |
Oct 17, 2016 | 29.62 | 30.04 | 29.55 | 29.93 | 93,084 | +0.35(+1.18%) |
Oct 14, 2016 | 29.74 | 29.94 | 29.22 | 29.58 | 43,292 | -0.05(-0.16%) |
Oct 13, 2016 | 29.77 | 29.88 | 28.75 | 29.63 | 65,385 | -0.21(-0.69%) |
Oct 12, 2016 | 29.06 | 29.99 | 28.83 | 29.84 | 88,607 | +0.87(+3.00%) |
Oct 11, 2016 | 28.92 | 29.12 | 28.84 | 28.97 | 108,475 | -0.06(-0.19%) |
Oct 10, 2016 | 29.62 | 29.92 | 28.96 | 29.02 | 105,141 | -0.38(-1.29%) |
Oct 07, 2016 | 28.13 | 29.85 | 28.01 | 29.40 | 247,851 | +1.36(+4.85%) |
Oct 06, 2016 | 28.53 | 28.53 | 27.86 | 28.04 | 45,164 | -0.43(-1.50%) |
Oct 05, 2016 | 28.98 | 29.58 | 28.38 | 28.47 | 103,183 | -0.50(-1.72%) |
Oct 04, 2016 | 28.75 | 29.06 | 28.25 | 28.97 | 106,255 | +0.35(+1.21%) |
Oct 03, 2016 | 28.45 | 29.44 | 28.03 | 28.62 | 90,050 | +0.01(+0.03%) |
Sep 30, 2016 | 27.61 | 28.86 | 27.61 | 28.61 | 151,172 | +0.98(+3.55%) |
Sep 29, 2016 | 28.52 | 28.52 | 27.51 | 27.63 | 56,588 | -0.13(-0.46%) |
Sep 28, 2016 | 27.53 | 27.84 | 27.42 | 27.76 | 63,025 | +0.21(+0.75%) |
Sep 27, 2016 | 28.05 | 28.05 | 27.27 | 27.55 | 129,492 | -0.55(-1.94%) |
Sep 26, 2016 | 28.21 | 28.34 | 27.95 | 28.10 | 100,018 | -0.13(-0.45%) |
Sep 23, 2016 | 28.38 | 28.67 | 28.17 | 28.22 | 184,776 | -0.17(-0.58%) |
Sep 22, 2016 | 28.06 | 28.62 | 27.77 | 28.39 | 86,237 | +0.54(+1.93%) |
Sep 21, 2016 | 27.31 | 27.92 | 27.31 | 27.85 | 34,408 | +0.62(+2.26%) |
Sep 20, 2016 | 27.46 | 27.46 | 26.84 | 27.24 | 80,396 | -0.12(-0.43%) |
Sep 19, 2016 | 27.52 | 27.72 | 27.20 | 27.35 | 26,479 | -0.20(-0.72%) |
Sep 16, 2016 | 27.76 | 27.76 | 27.24 | 27.55 | 151,710 | -0.12(-0.43%) |
Sep 15, 2016 | 27.77 | 27.85 | 27.32 | 27.67 | 67,312 | +0.11(+0.40%) |
Sep 14, 2016 | 27.99 | 27.99 | 27.46 | 27.56 | 72,246 | -0.30(-1.08%) |
Sep 13, 2016 | 28.08 | 28.22 | 27.74 | 27.86 | 118,185 | -0.23(-0.82%) |
Sep 12, 2016 | 28.11 | 28.26 | 27.82 | 28.09 | 113,940 | +0.03(+0.11%) |
Sep 09, 2016 | 29.03 | 29.03 | 27.75 | 28.06 | 137,915 | -1.04(-3.56%) |
Sep 08, 2016 | 29.35 | 29.70 | 29.05 | 29.09 | 54,767 | -0.38(-1.29%) |
Sep 07, 2016 | 29.09 | 30.12 | 29.05 | 29.47 | 121,367 | +0.27(+0.91%) |
Sep 06, 2016 | 29.16 | 29.46 | 28.74 | 29.21 | 68,837 | +0.01(+0.03%) |
Sep 02, 2016 | 29.02 | 29.20 | 29.20 | 29.20 | 40,323 | +0.39(+1.36%) |
Sep 01, 2016 | 28.43 | 28.82 | 27.99 | 28.80 | 147,568 | +0.08(+0.27%) |
Aug 31, 2016 | 28.03 | 29.34 | 28.03 | 28.73 | 69,188 | -0.09(-0.30%) |
Aug 30, 2016 | 28.48 | 28.90 | 28.17 | 28.81 | 43,210 | +0.28(+0.99%) |
Aug 29, 2016 | 28.84 | 28.94 | 28.26 | 28.53 | 45,819 | -0.12(-0.41%) |
Aug 26, 2016 | 28.81 | 29.00 | 28.52 | 28.65 | 55,038 | -0.02(-0.05%) |
Aug 25, 2016 | 28.41 | 28.97 | 28.18 | 28.66 | 33,796 | +0.35(+1.25%) |
Aug 24, 2016 | 28.35 | 28.53 | 27.99 | 28.31 | 105,146 | -0.23(-0.80%) |
Aug 23, 2016 | 28.28 | 29.07 | 28.28 | 28.54 | 34,073 | +0.22(+0.78%) |
Aug 22, 2016 | 28.17 | 28.57 | 28.09 | 28.32 | 41,241 | -0.02(-0.08%) |
Aug 19, 2016 | 28.50 | 28.71 | 28.14 | 28.34 | 59,209 | -0.24(-0.85%) |
Aug 18, 2016 | 28.23 | 28.63 | 27.90 | 28.58 | 105,424 | +0.43(+1.54%) |
Aug 17, 2016 | 28.64 | 28.64 | 28.11 | 28.15 | 60,567 | -0.55(-1.92%) |
Aug 16, 2016 | 28.47 | 29.07 | 27.81 | 28.70 | 327,614 | +0.36(+1.28%) |
Aug 15, 2016 | 27.89 | 28.92 | 27.71 | 28.34 | 252,692 | +0.71(+2.56%) |
Aug 12, 2016 | 27.76 | 27.93 | 27.37 | 27.63 | 46,001 | -0.14(-0.51%) |
Aug 11, 2016 | 27.68 | 27.98 | 27.22 | 27.77 | 54,159 | +0.08(+0.28%) |
Aug 10, 2016 | 27.89 | 27.89 | 27.52 | 27.70 | 17,150 | -0.09(-0.31%) |
Aug 09, 2016 | 27.70 | 27.92 | 27.64 | 27.78 | 58,957 | +0.16(+0.57%) |
Aug 08, 2016 | 27.59 | 27.97 | 27.12 | 27.63 | 104,727 | +0.12(+0.43%) |
Aug 05, 2016 | 26.84 | 27.65 | 26.69 | 27.51 | 82,028 | +0.70(+2.61%) |
Aug 04, 2016 | 26.38 | 27.37 | 25.99 | 26.81 | 86,580 | +0.21(+0.80%) |
Aug 03, 2016 | 26.63 | 26.77 | 26.40 | 26.60 | 79,967 | -0.01(-0.03%) |
Aug 02, 2016 | 26.85 | 26.98 | 26.41 | 26.60 | 76,970 | -0.24(-0.91%) |