Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.91 | 31.92 | 30.29 | 31.15 | 55,134 | +0.29(+0.93%) |
Oct 28, 2016 | 30.58 | 30.87 | 29.91 | 30.87 | 20,011 | +0.24(+0.78%) |
Oct 27, 2016 | 30.72 | 30.82 | 30.48 | 30.63 | 28,320 | +0.05(+0.16%) |
Oct 26, 2016 | 30.63 | 30.82 | 30.34 | 30.58 | 16,454 | +0.05(+0.16%) |
Oct 25, 2016 | 30.43 | 30.63 | 30.05 | 30.53 | 17,152 | +0.19(+0.63%) |
Oct 24, 2016 | 30.43 | 30.63 | 29.86 | 30.34 | 26,810 | +0.19(+0.64%) |
Oct 21, 2016 | 29.86 | 30.15 | 29.86 | 30.15 | 6,470 | +0.00(+0.00%) |
Oct 20, 2016 | 30.05 | 30.48 | 30.05 | 30.15 | 10,237 | +0.00(+0.00%) |
Oct 19, 2016 | 30.19 | 30.53 | 30.00 | 30.15 | 13,367 | +0.14(+0.48%) |
Oct 18, 2016 | 30.53 | 30.53 | 29.81 | 30.00 | 13,858 | -0.05(-0.16%) |
Oct 17, 2016 | 30.05 | 30.29 | 29.81 | 30.05 | 13,535 | +0.07(+0.22%) |
Oct 14, 2016 | 29.96 | 30.46 | 29.96 | 29.98 | 24,645 | +0.28(+0.94%) |
Oct 13, 2016 | 30.01 | 30.08 | 29.66 | 29.71 | 11,830 | -0.46(-1.53%) |
Oct 12, 2016 | 30.05 | 30.47 | 29.97 | 30.17 | 15,547 | +0.06(+0.19%) |
Oct 11, 2016 | 30.63 | 30.63 | 29.05 | 30.11 | 18,080 | -0.51(-1.66%) |
Oct 10, 2016 | 29.92 | 30.85 | 29.92 | 30.62 | 20,026 | +0.43(+1.43%) |
Oct 07, 2016 | 29.25 | 30.43 | 29.25 | 30.19 | 17,229 | -0.40(-1.32%) |
Oct 06, 2016 | 30.63 | 30.67 | 30.19 | 30.59 | 31,506 | +0.11(+0.35%) |
Oct 05, 2016 | 30.44 | 30.68 | 30.37 | 30.48 | 23,787 | +0.35(+1.15%) |
Oct 04, 2016 | 30.19 | 30.64 | 30.03 | 30.14 | 20,337 | -0.09(-0.29%) |
Oct 03, 2016 | 30.20 | 30.64 | 30.08 | 30.22 | 31,671 | -0.20(-0.66%) |
Sep 30, 2016 | 29.79 | 30.63 | 29.56 | 30.42 | 37,112 | +0.74(+2.49%) |
Sep 29, 2016 | 30.55 | 30.55 | 27.51 | 29.69 | 33,333 | -0.95(-3.10%) |
Sep 28, 2016 | 30.21 | 30.73 | 30.10 | 30.64 | 17,450 | +0.49(+1.62%) |
Sep 27, 2016 | 29.96 | 30.15 | 29.96 | 30.15 | 40,123 | +0.21(+0.70%) |
Sep 26, 2016 | 30.53 | 30.53 | 29.87 | 29.94 | 21,049 | -0.65(-2.13%) |
Sep 23, 2016 | 30.28 | 30.86 | 30.19 | 30.59 | 26,571 | +0.15(+0.50%) |
Sep 22, 2016 | 30.08 | 30.43 | 30.05 | 30.43 | 24,791 | +0.40(+1.34%) |
Sep 21, 2016 | 30.09 | 30.09 | 29.84 | 30.03 | 18,956 | +0.02(+0.06%) |
Sep 20, 2016 | 30.05 | 30.12 | 29.85 | 30.01 | 24,501 | +0.03(+0.10%) |
Sep 19, 2016 | 30.09 | 30.09 | 29.81 | 29.98 | 31,840 | -0.11(-0.35%) |
Sep 16, 2016 | 29.95 | 30.09 | 29.33 | 30.09 | 64,115 | +0.26(+0.87%) |
Sep 15, 2016 | 29.77 | 30.04 | 29.71 | 29.83 | 20,638 | +0.07(+0.23%) |
Sep 14, 2016 | 29.72 | 29.88 | 29.66 | 29.76 | 29,401 | +0.09(+0.29%) |
Sep 13, 2016 | 29.84 | 29.92 | 29.05 | 29.68 | 33,024 | -0.33(-1.08%) |
Sep 12, 2016 | 29.66 | 30.17 | 29.25 | 30.00 | 48,142 | +0.28(+0.93%) |
Sep 09, 2016 | 29.79 | 29.99 | 29.71 | 29.72 | 24,012 | -0.21(-0.70%) |
Sep 08, 2016 | 30.00 | 30.00 | 29.58 | 29.94 | 16,608 | +0.03(+0.10%) |
Sep 07, 2016 | 29.81 | 30.01 | 29.62 | 29.91 | 40,444 | -0.05(-0.16%) |
Sep 06, 2016 | 30.00 | 30.08 | 29.74 | 29.95 | 27,402 | +0.07(+0.22%) |
Sep 02, 2016 | 29.87 | 29.89 | 29.89 | 29.89 | 19,638 | +0.12(+0.42%) |
Sep 01, 2016 | 29.84 | 29.94 | 28.90 | 29.76 | 25,447 | -0.12(-0.42%) |
Aug 31, 2016 | 29.42 | 30.08 | 29.42 | 29.89 | 46,077 | +0.47(+1.59%) |
Aug 30, 2016 | 29.38 | 29.50 | 29.23 | 29.42 | 62,610 | +0.08(+0.26%) |
Aug 29, 2016 | 29.20 | 29.49 | 29.20 | 29.34 | 42,224 | +0.18(+0.62%) |
Aug 26, 2016 | 29.10 | 29.37 | 29.10 | 29.16 | 26,445 | +0.09(+0.30%) |
Aug 25, 2016 | 29.00 | 29.10 | 28.73 | 29.07 | 17,862 | +0.13(+0.46%) |
Aug 24, 2016 | 28.60 | 29.05 | 28.60 | 28.94 | 16,116 | +0.11(+0.40%) |
Aug 23, 2016 | 28.96 | 29.10 | 28.74 | 28.83 | 12,492 | +0.03(+0.10%) |
Aug 22, 2016 | 29.06 | 29.11 | 28.64 | 28.80 | 11,930 | -0.29(-0.99%) |
Aug 19, 2016 | 28.94 | 29.15 | 28.92 | 29.08 | 52,100 | +0.17(+0.60%) |
Aug 18, 2016 | 29.00 | 29.06 | 28.78 | 28.91 | 13,813 | +0.01(+0.03%) |
Aug 17, 2016 | 29.07 | 29.07 | 28.53 | 28.90 | 9,235 | -0.11(-0.40%) |
Aug 16, 2016 | 28.54 | 29.13 | 28.54 | 29.02 | 22,093 | +0.56(+1.95%) |
Aug 15, 2016 | 28.23 | 28.66 | 28.22 | 28.46 | 29,462 | +0.05(+0.17%) |
Aug 12, 2016 | 28.38 | 28.44 | 28.18 | 28.41 | 14,984 | +0.01(+0.03%) |
Aug 11, 2016 | 28.21 | 28.42 | 28.19 | 28.40 | 32,841 | +0.21(+0.75%) |
Aug 10, 2016 | 28.34 | 28.38 | 27.88 | 28.19 | 12,621 | -0.12(-0.44%) |
Aug 09, 2016 | 28.20 | 28.43 | 28.14 | 28.32 | 18,748 | +0.19(+0.68%) |
Aug 08, 2016 | 28.15 | 28.34 | 28.11 | 28.13 | 14,410 | -0.23(-0.81%) |
Aug 05, 2016 | 28.28 | 28.41 | 28.16 | 28.36 | 43,125 | +0.12(+0.44%) |
Aug 04, 2016 | 28.20 | 28.41 | 26.31 | 28.23 | 10,437 | +0.07(+0.24%) |
Aug 03, 2016 | 28.32 | 28.42 | 28.02 | 28.16 | 19,590 | -0.24(-0.84%) |
Aug 02, 2016 | 28.35 | 28.48 | 27.04 | 28.40 | 37,868 | +0.01(+0.03%) |