Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.38 | 26.60 | 26.29 | 26.47 | 460,303 | -0.13(-0.49%) |
Oct 28, 2016 | 26.23 | 26.66 | 26.23 | 26.60 | 439,396 | +0.24(+0.91%) |
Oct 27, 2016 | 26.57 | 26.76 | 26.16 | 26.36 | 447,535 | -0.17(-0.65%) |
Oct 26, 2016 | 27.10 | 27.20 | 26.46 | 26.53 | 518,401 | -0.69(-2.52%) |
Oct 25, 2016 | 28.43 | 28.50 | 27.17 | 27.21 | 614,645 | -1.32(-4.64%) |
Oct 24, 2016 | 28.68 | 29.04 | 28.50 | 28.54 | 480,924 | -0.02(-0.09%) |
Oct 21, 2016 | 28.59 | 28.76 | 28.34 | 28.56 | 997,273 | -0.45(-1.55%) |
Oct 20, 2016 | 29.23 | 29.93 | 28.94 | 29.01 | 1,120,915 | +0.77(+2.74%) |
Oct 19, 2016 | 28.56 | 28.62 | 27.66 | 28.24 | 1,018,290 | -1.29(-4.38%) |
Oct 18, 2016 | 30.27 | 30.34 | 29.38 | 29.53 | 691,857 | -0.42(-1.40%) |
Oct 17, 2016 | 30.39 | 30.62 | 29.90 | 29.95 | 425,452 | -0.40(-1.32%) |
Oct 14, 2016 | 30.33 | 31.07 | 30.27 | 30.35 | 326,176 | +0.26(+0.86%) |
Oct 13, 2016 | 30.54 | 30.91 | 30.02 | 30.09 | 282,624 | -0.67(-2.19%) |
Oct 12, 2016 | 30.15 | 31.05 | 30.15 | 30.77 | 298,973 | +0.58(+1.91%) |
Oct 11, 2016 | 31.23 | 31.23 | 30.09 | 30.19 | 362,763 | -1.05(-3.37%) |
Oct 10, 2016 | 30.72 | 31.31 | 30.72 | 31.24 | 241,583 | +0.44(+1.43%) |
Oct 07, 2016 | 31.19 | 31.28 | 30.39 | 30.80 | 308,034 | -0.40(-1.29%) |
Oct 06, 2016 | 30.31 | 31.26 | 30.15 | 31.21 | 342,918 | +0.82(+2.69%) |
Oct 05, 2016 | 30.43 | 30.72 | 30.28 | 30.39 | 276,772 | +0.18(+0.60%) |
Oct 04, 2016 | 30.16 | 30.61 | 29.91 | 30.21 | 379,872 | +0.04(+0.14%) |
Oct 03, 2016 | 30.15 | 30.42 | 29.98 | 30.16 | 354,436 | -0.15(-0.50%) |
Sep 30, 2016 | 30.53 | 30.78 | 30.03 | 30.31 | 505,474 | -0.13(-0.43%) |
Sep 29, 2016 | 30.99 | 30.99 | 30.26 | 30.45 | 390,385 | -0.67(-2.17%) |
Sep 28, 2016 | 30.97 | 31.27 | 30.83 | 31.12 | 248,386 | +0.11(+0.36%) |
Sep 27, 2016 | 30.93 | 31.28 | 30.47 | 31.01 | 578,257 | -0.02(-0.05%) |
Sep 26, 2016 | 31.23 | 31.49 | 30.63 | 31.03 | 356,171 | -0.47(-1.50%) |
Sep 23, 2016 | 32.04 | 32.18 | 31.43 | 31.50 | 341,099 | -0.66(-2.05%) |
Sep 22, 2016 | 31.87 | 32.23 | 31.75 | 32.15 | 391,877 | +0.61(+1.93%) |
Sep 21, 2016 | 30.92 | 31.75 | 30.82 | 31.55 | 458,347 | +0.63(+2.05%) |
Sep 20, 2016 | 30.92 | 31.03 | 30.15 | 30.91 | 1,086,077 | +0.05(+0.16%) |
Sep 19, 2016 | 30.32 | 32.78 | 30.32 | 30.86 | 464,134 | +0.70(+2.33%) |
Sep 16, 2016 | 30.39 | 30.45 | 29.96 | 30.16 | 750,091 | -0.24(-0.80%) |
Sep 15, 2016 | 30.11 | 30.59 | 29.90 | 30.40 | 458,831 | +0.38(+1.26%) |
Sep 14, 2016 | 30.17 | 30.39 | 29.45 | 30.02 | 808,787 | -0.04(-0.12%) |
Sep 13, 2016 | 31.03 | 31.31 | 29.99 | 30.06 | 927,332 | -1.33(-4.24%) |
Sep 12, 2016 | 31.29 | 31.72 | 30.97 | 31.39 | 727,342 | -0.19(-0.60%) |
Sep 09, 2016 | 32.70 | 32.70 | 31.36 | 31.58 | 418,379 | -1.44(-4.37%) |
Sep 08, 2016 | 33.25 | 33.53 | 33.00 | 33.03 | 273,335 | -0.42(-1.26%) |
Sep 07, 2016 | 33.73 | 33.73 | 33.15 | 33.45 | 347,122 | -0.34(-1.01%) |
Sep 06, 2016 | 33.88 | 34.16 | 33.44 | 33.79 | 275,746 | -0.06(-0.19%) |
Sep 02, 2016 | 33.24 | 33.85 | 33.85 | 33.85 | 253,744 | +0.58(+1.74%) |
Sep 01, 2016 | 33.71 | 33.81 | 33.02 | 33.28 | 356,398 | -0.32(-0.95%) |
Aug 31, 2016 | 33.66 | 33.79 | 33.17 | 33.60 | 290,801 | -0.13(-0.38%) |
Aug 30, 2016 | 33.54 | 33.92 | 33.42 | 33.72 | 306,734 | +0.09(+0.26%) |
Aug 29, 2016 | 33.15 | 33.73 | 33.15 | 33.64 | 236,739 | +0.53(+1.59%) |
Aug 26, 2016 | 33.67 | 34.01 | 32.95 | 33.11 | 268,933 | -0.38(-1.14%) |
Aug 25, 2016 | 33.21 | 33.62 | 33.03 | 33.49 | 282,000 | +0.13(+0.40%) |
Aug 24, 2016 | 33.54 | 33.55 | 33.09 | 33.36 | 308,625 | -0.11(-0.32%) |
Aug 23, 2016 | 33.16 | 33.64 | 33.14 | 33.47 | 219,444 | +0.34(+1.01%) |
Aug 22, 2016 | 32.35 | 33.15 | 32.15 | 33.13 | 371,922 | +0.59(+1.81%) |
Aug 19, 2016 | 32.51 | 32.66 | 32.29 | 32.55 | 261,369 | -0.02(-0.07%) |
Aug 18, 2016 | 32.68 | 32.68 | 32.28 | 32.57 | 221,819 | -0.12(-0.37%) |
Aug 17, 2016 | 32.43 | 32.90 | 32.17 | 32.69 | 307,514 | +0.20(+0.62%) |
Aug 16, 2016 | 32.86 | 32.86 | 32.43 | 32.49 | 268,351 | -0.35(-1.08%) |
Aug 15, 2016 | 33.10 | 33.40 | 32.80 | 32.84 | 532,807 | -0.28(-0.85%) |
Aug 12, 2016 | 33.30 | 33.34 | 33.00 | 33.12 | 323,255 | -0.16(-0.48%) |
Aug 11, 2016 | 33.13 | 33.50 | 32.75 | 33.28 | 398,547 | +0.28(+0.85%) |
Aug 10, 2016 | 32.90 | 33.08 | 32.78 | 33.00 | 265,482 | +0.08(+0.23%) |
Aug 09, 2016 | 33.09 | 33.24 | 32.84 | 32.93 | 358,731 | -0.10(-0.30%) |
Aug 08, 2016 | 33.08 | 33.33 | 32.72 | 33.03 | 386,727 | -0.15(-0.45%) |
Aug 05, 2016 | 33.26 | 33.45 | 32.98 | 33.17 | 454,533 | +0.08(+0.23%) |
Aug 04, 2016 | 33.54 | 33.67 | 32.82 | 33.10 | 476,405 | -0.32(-0.97%) |
Aug 03, 2016 | 33.08 | 33.46 | 32.83 | 33.42 | 362,441 | +0.31(+0.95%) |
Aug 02, 2016 | 33.44 | 33.61 | 32.68 | 33.11 | 482,029 | -0.45(-1.33%) |