Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.20 | 27.86 | 27.02 | 27.27 | 938,943 | +0.78(+2.94%) |
Oct 28, 2016 | 26.63 | 26.93 | 25.93 | 26.49 | 760,402 | -0.09(-0.34%) |
Oct 27, 2016 | 28.54 | 28.94 | 26.48 | 26.58 | 1,239,481 | -2.53(-8.69%) |
Oct 26, 2016 | 28.58 | 29.52 | 28.58 | 29.11 | 358,070 | +0.36(+1.25%) |
Oct 25, 2016 | 28.98 | 29.90 | 28.54 | 28.75 | 567,516 | -0.43(-1.47%) |
Oct 24, 2016 | 28.90 | 29.73 | 28.60 | 29.18 | 873,436 | +0.78(+2.75%) |
Oct 21, 2016 | 28.18 | 28.51 | 27.95 | 28.40 | 316,382 | -0.15(-0.53%) |
Oct 20, 2016 | 28.57 | 28.93 | 28.10 | 28.55 | 361,246 | -0.07(-0.24%) |
Oct 19, 2016 | 28.19 | 28.74 | 27.91 | 28.62 | 489,558 | +0.60(+2.14%) |
Oct 18, 2016 | 28.22 | 28.22 | 27.56 | 28.02 | 462,698 | +0.28(+1.01%) |
Oct 17, 2016 | 28.54 | 28.71 | 27.72 | 27.74 | 337,749 | -0.81(-2.84%) |
Oct 14, 2016 | 28.37 | 28.75 | 28.10 | 28.55 | 735,308 | +0.48(+1.71%) |
Oct 13, 2016 | 28.85 | 28.87 | 27.90 | 28.07 | 815,732 | -0.84(-2.91%) |
Oct 12, 2016 | 28.90 | 29.27 | 28.58 | 28.91 | 429,524 | -0.07(-0.24%) |
Oct 11, 2016 | 29.81 | 29.87 | 28.85 | 28.98 | 435,346 | -0.83(-2.78%) |
Oct 10, 2016 | 28.86 | 30.07 | 28.71 | 29.81 | 559,348 | +1.15(+4.01%) |
Oct 07, 2016 | 29.07 | 29.28 | 28.48 | 28.66 | 485,486 | -0.39(-1.34%) |
Oct 06, 2016 | 28.93 | 29.07 | 28.10 | 29.05 | 620,042 | -0.02(-0.07%) |
Oct 05, 2016 | 27.96 | 29.14 | 27.96 | 29.07 | 619,199 | +1.24(+4.46%) |
Oct 04, 2016 | 27.90 | 28.04 | 27.54 | 27.83 | 936,564 | +0.33(+1.20%) |
Oct 03, 2016 | 27.60 | 27.91 | 27.44 | 27.50 | 708,682 | -0.27(-0.97%) |
Sep 30, 2016 | 27.93 | 27.94 | 27.42 | 27.77 | 754,814 | +0.19(+0.69%) |
Sep 29, 2016 | 28.36 | 28.69 | 27.56 | 27.58 | 621,698 | -0.72(-2.54%) |
Sep 28, 2016 | 28.93 | 29.01 | 28.04 | 28.30 | 795,715 | -0.45(-1.57%) |
Sep 27, 2016 | 28.72 | 29.00 | 28.33 | 28.75 | 504,856 | -0.02(-0.07%) |
Sep 26, 2016 | 30.10 | 30.30 | 28.74 | 28.77 | 917,289 | -1.58(-5.21%) |
Sep 23, 2016 | 29.98 | 30.63 | 29.72 | 30.35 | 870,672 | +0.21(+0.70%) |
Sep 22, 2016 | 29.37 | 30.81 | 29.23 | 30.14 | 1,824,978 | +0.96(+3.29%) |
Sep 21, 2016 | 27.93 | 29.23 | 27.88 | 29.18 | 1,484,075 | +1.25(+4.48%) |
Sep 20, 2016 | 27.64 | 28.15 | 27.48 | 27.93 | 1,699,310 | +0.59(+2.16%) |
Sep 19, 2016 | 26.99 | 27.77 | 26.99 | 27.34 | 776,190 | +0.53(+1.98%) |
Sep 16, 2016 | 26.81 | 27.04 | 26.46 | 26.81 | 1,069,818 | -0.19(-0.70%) |
Sep 15, 2016 | 26.51 | 27.04 | 26.32 | 27.00 | 963,644 | +0.33(+1.24%) |
Sep 14, 2016 | 27.13 | 27.32 | 26.30 | 26.67 | 604,136 | -0.49(-1.80%) |
Sep 13, 2016 | 27.32 | 27.58 | 26.56 | 27.16 | 518,722 | -0.55(-1.98%) |
Sep 12, 2016 | 27.06 | 27.74 | 26.64 | 27.71 | 575,622 | +0.55(+2.03%) |
Sep 09, 2016 | 28.00 | 28.13 | 27.16 | 27.16 | 857,713 | -0.99(-3.52%) |
Sep 08, 2016 | 28.41 | 28.61 | 28.00 | 28.15 | 591,868 | -0.48(-1.68%) |
Sep 07, 2016 | 28.04 | 28.66 | 27.74 | 28.63 | 782,836 | +0.67(+2.40%) |
Sep 06, 2016 | 28.20 | 28.20 | 27.56 | 27.96 | 788,155 | -0.17(-0.60%) |
Sep 02, 2016 | 28.42 | 28.13 | 28.13 | 28.13 | 641,200 | -0.02(-0.07%) |
Sep 01, 2016 | 28.53 | 28.94 | 27.57 | 28.15 | 1,009,969 | -0.41(-1.44%) |
Aug 31, 2016 | 28.64 | 29.08 | 28.14 | 28.56 | 787,601 | -0.03(-0.10%) |
Aug 30, 2016 | 29.28 | 29.54 | 28.38 | 28.59 | 626,752 | -0.86(-2.92%) |
Aug 29, 2016 | 29.72 | 29.80 | 29.27 | 29.45 | 477,130 | -0.05(-0.17%) |
Aug 26, 2016 | 30.12 | 30.56 | 29.12 | 29.50 | 884,365 | -0.56(-1.86%) |
Aug 25, 2016 | 29.78 | 30.23 | 29.44 | 30.06 | 1,271,037 | -0.03(-0.10%) |
Aug 24, 2016 | 31.69 | 31.69 | 29.97 | 30.09 | 1,327,985 | -1.64(-5.17%) |
Aug 23, 2016 | 31.47 | 32.11 | 31.47 | 31.73 | 722,228 | +0.32(+1.02%) |
Aug 22, 2016 | 31.78 | 31.84 | 31.06 | 31.41 | 791,946 | -0.39(-1.23%) |
Aug 19, 2016 | 31.55 | 32.00 | 31.46 | 31.80 | 628,391 | +0.27(+0.86%) |
Aug 18, 2016 | 31.55 | 32.00 | 31.31 | 31.53 | 889,443 | +0.06(+0.19%) |
Aug 17, 2016 | 31.77 | 31.85 | 30.93 | 31.47 | 1,185,851 | -0.30(-0.94%) |
Aug 16, 2016 | 31.84 | 32.29 | 31.67 | 31.77 | 812,787 | -0.22(-0.69%) |
Aug 15, 2016 | 31.55 | 32.23 | 31.42 | 31.99 | 702,521 | +0.37(+1.17%) |
Aug 12, 2016 | 31.84 | 32.24 | 31.35 | 31.62 | 781,444 | -0.33(-1.03%) |
Aug 11, 2016 | 30.95 | 32.52 | 30.95 | 31.95 | 1,443,184 | +1.38(+4.51%) |
Aug 10, 2016 | 32.80 | 33.05 | 30.03 | 30.57 | 4,239,562 | +0.21(+0.69%) |
Aug 09, 2016 | 30.67 | 31.48 | 30.15 | 30.36 | 2,429,282 | -0.38(-1.24%) |
Aug 08, 2016 | 30.60 | 31.59 | 30.53 | 30.74 | 1,282,465 | +0.19(+0.62%) |
Aug 05, 2016 | 29.94 | 30.82 | 29.82 | 30.55 | 2,727,367 | +1.01(+3.42%) |
Aug 04, 2016 | 29.81 | 30.50 | 29.43 | 29.54 | 1,286,133 | -0.43(-1.43%) |
Aug 03, 2016 | 29.20 | 30.06 | 28.90 | 29.97 | 1,734,222 | -0.07(-0.23%) |
Aug 02, 2016 | 31.47 | 31.56 | 29.98 | 30.04 | 1,311,148 | -1.53(-4.85%) |