Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.95 | 28.45 | 27.55 | 28.15 | 552,029 | +0.20(+0.72%) |
Oct 28, 2016 | 28.30 | 28.35 | 27.40 | 27.95 | 973,722 | -0.50(-1.76%) |
Oct 27, 2016 | 27.95 | 29.77 | 27.95 | 28.45 | 614,348 | -0.60(-2.07%) |
Oct 26, 2016 | 27.85 | 29.25 | 27.85 | 29.05 | 543,794 | +1.00(+3.57%) |
Oct 25, 2016 | 28.95 | 29.15 | 27.85 | 28.05 | 490,365 | -0.90(-3.11%) |
Oct 24, 2016 | 29.05 | 29.45 | 28.85 | 28.95 | 299,387 | +0.05(+0.17%) |
Oct 21, 2016 | 28.60 | 29.00 | 28.25 | 28.90 | 197,972 | +0.05(+0.17%) |
Oct 20, 2016 | 29.35 | 29.60 | 28.55 | 28.85 | 350,117 | -0.50(-1.70%) |
Oct 19, 2016 | 28.00 | 29.55 | 27.95 | 29.35 | 574,217 | +1.25(+4.45%) |
Oct 18, 2016 | 29.70 | 29.70 | 28.05 | 28.10 | 1,336,009 | -2.15(-7.11%) |
Oct 17, 2016 | 30.25 | 30.85 | 30.20 | 30.25 | 189,262 | -0.10(-0.33%) |
Oct 14, 2016 | 30.21 | 30.49 | 29.92 | 30.35 | 400,470 | +0.23(+0.76%) |
Oct 13, 2016 | 31.01 | 31.83 | 30.06 | 30.12 | 862,420 | -0.28(-0.92%) |
Oct 12, 2016 | 30.34 | 30.65 | 30.10 | 30.40 | 207,350 | +0.19(+0.63%) |
Oct 11, 2016 | 30.97 | 30.97 | 29.79 | 30.21 | 211,375 | -0.85(-2.74%) |
Oct 10, 2016 | 30.81 | 31.38 | 30.81 | 31.06 | 137,752 | +0.42(+1.37%) |
Oct 07, 2016 | 31.00 | 31.02 | 30.41 | 30.64 | 302,178 | -0.29(-0.94%) |
Oct 06, 2016 | 31.06 | 31.08 | 30.56 | 30.93 | 242,585 | -0.27(-0.87%) |
Oct 05, 2016 | 30.99 | 31.61 | 30.88 | 31.20 | 592,890 | +0.45(+1.46%) |
Oct 04, 2016 | 31.14 | 31.64 | 30.61 | 30.75 | 195,322 | -0.36(-1.16%) |
Oct 03, 2016 | 31.37 | 31.53 | 31.02 | 31.11 | 204,670 | -0.31(-0.99%) |
Sep 30, 2016 | 30.99 | 31.83 | 30.86 | 31.42 | 297,951 | +0.49(+1.58%) |
Sep 29, 2016 | 31.44 | 31.58 | 30.74 | 30.93 | 297,355 | -0.44(-1.40%) |
Sep 28, 2016 | 30.62 | 31.38 | 30.36 | 31.37 | 724,541 | +0.78(+2.55%) |
Sep 27, 2016 | 30.12 | 30.76 | 29.85 | 30.59 | 973,332 | +0.46(+1.53%) |
Sep 26, 2016 | 30.84 | 31.01 | 30.07 | 30.13 | 506,909 | -0.80(-2.59%) |
Sep 23, 2016 | 30.29 | 31.02 | 30.01 | 30.93 | 411,007 | -0.94(-2.95%) |
Sep 22, 2016 | 31.66 | 32.22 | 31.49 | 31.87 | 295,201 | +0.53(+1.69%) |
Sep 21, 2016 | 30.87 | 31.48 | 30.87 | 31.34 | 436,148 | +0.69(+2.25%) |
Sep 20, 2016 | 30.92 | 30.92 | 30.51 | 30.65 | 274,031 | +0.00(+0.00%) |
Sep 19, 2016 | 30.82 | 31.26 | 30.62 | 30.65 | 132,780 | -0.02(-0.07%) |
Sep 16, 2016 | 30.48 | 30.74 | 30.01 | 30.67 | 317,409 | +0.12(+0.39%) |
Sep 15, 2016 | 30.18 | 30.68 | 30.17 | 30.55 | 185,151 | +0.42(+1.39%) |
Sep 14, 2016 | 30.57 | 30.64 | 29.79 | 30.13 | 270,771 | -0.28(-0.92%) |
Sep 13, 2016 | 30.75 | 30.88 | 30.33 | 30.41 | 298,695 | -0.86(-2.75%) |
Sep 12, 2016 | 30.43 | 31.35 | 30.18 | 31.27 | 326,371 | +0.56(+1.82%) |
Sep 09, 2016 | 30.99 | 31.44 | 30.57 | 30.71 | 588,285 | -0.35(-1.13%) |
Sep 08, 2016 | 33.85 | 33.90 | 29.78 | 31.06 | 4,184,049 | -2.87(-8.46%) |
Sep 07, 2016 | 33.65 | 33.98 | 33.48 | 33.93 | 375,760 | +0.20(+0.58%) |
Sep 06, 2016 | 33.96 | 34.08 | 33.49 | 33.73 | 213,664 | -0.05(-0.13%) |
Sep 02, 2016 | 33.34 | 33.78 | 33.78 | 33.78 | 235,900 | +0.64(+1.93%) |
Sep 01, 2016 | 33.03 | 33.30 | 32.68 | 33.14 | 310,853 | +0.17(+0.52%) |
Aug 31, 2016 | 33.19 | 33.66 | 32.88 | 32.97 | 346,738 | -0.19(-0.57%) |
Aug 30, 2016 | 33.07 | 33.34 | 32.86 | 33.16 | 242,028 | +0.05(+0.15%) |
Aug 29, 2016 | 32.81 | 33.12 | 32.46 | 33.11 | 350,153 | +0.45(+1.38%) |
Aug 26, 2016 | 32.37 | 32.80 | 31.38 | 32.66 | 229,030 | +0.29(+0.90%) |
Aug 25, 2016 | 32.63 | 32.63 | 31.97 | 32.37 | 155,607 | -0.31(-0.95%) |
Aug 24, 2016 | 33.11 | 33.38 | 32.62 | 32.68 | 216,732 | -0.37(-1.12%) |
Aug 23, 2016 | 31.74 | 33.09 | 31.74 | 33.05 | 419,670 | +1.44(+4.56%) |
Aug 22, 2016 | 31.45 | 31.64 | 31.27 | 31.61 | 317,183 | +0.08(+0.25%) |
Aug 19, 2016 | 31.32 | 31.68 | 31.19 | 31.53 | 373,288 | +0.08(+0.25%) |
Aug 18, 2016 | 31.29 | 31.48 | 31.15 | 31.45 | 335,501 | +0.17(+0.54%) |
Aug 17, 2016 | 31.55 | 31.91 | 31.18 | 31.28 | 278,689 | -0.35(-1.11%) |
Aug 16, 2016 | 31.71 | 32.00 | 31.57 | 31.63 | 453,984 | -0.01(-0.03%) |
Aug 15, 2016 | 31.48 | 31.70 | 31.23 | 31.64 | 499,537 | +0.37(+1.18%) |
Aug 12, 2016 | 31.46 | 31.46 | 31.00 | 31.27 | 398,144 | -0.16(-0.51%) |
Aug 11, 2016 | 31.64 | 31.73 | 30.88 | 31.43 | 494,858 | -0.06(-0.19%) |
Aug 10, 2016 | 31.46 | 31.69 | 31.03 | 31.49 | 631,926 | +0.23(+0.74%) |
Aug 09, 2016 | 31.87 | 31.97 | 31.21 | 31.26 | 750,128 | -0.49(-1.54%) |
Aug 08, 2016 | 31.95 | 32.08 | 31.51 | 31.75 | 559,001 | -0.20(-0.63%) |
Aug 05, 2016 | 32.19 | 32.19 | 31.81 | 31.95 | 353,543 | +0.00(+0.00%) |
Aug 04, 2016 | 32.01 | 32.37 | 31.80 | 31.95 | 583,517 | +0.05(+0.16%) |
Aug 03, 2016 | 31.52 | 32.09 | 31.35 | 31.90 | 319,360 | +0.30(+0.95%) |
Aug 02, 2016 | 32.58 | 32.93 | 31.41 | 31.60 | 896,003 | -1.16(-3.54%) |