Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.79 | 28.99 | 28.59 | 28.89 | 256,876 | +0.09(+0.32%) |
Oct 28, 2016 | 28.80 | 29.08 | 28.66 | 28.79 | 273,726 | +0.03(+0.12%) |
Oct 27, 2016 | 28.93 | 28.93 | 28.63 | 28.76 | 396,785 | -0.10(-0.35%) |
Oct 26, 2016 | 28.87 | 28.94 | 28.62 | 28.86 | 353,447 | -0.02(-0.09%) |
Oct 25, 2016 | 29.13 | 29.13 | 28.82 | 28.89 | 248,942 | -0.27(-0.92%) |
Oct 24, 2016 | 29.57 | 29.62 | 29.05 | 29.15 | 229,766 | -0.34(-1.16%) |
Oct 21, 2016 | 29.35 | 29.57 | 29.25 | 29.50 | 220,081 | -0.10(-0.34%) |
Oct 20, 2016 | 29.52 | 29.65 | 29.42 | 29.60 | 265,870 | -0.01(-0.03%) |
Oct 19, 2016 | 29.67 | 29.77 | 29.50 | 29.60 | 446,191 | +0.08(+0.28%) |
Oct 18, 2016 | 29.65 | 29.72 | 29.46 | 29.52 | 609,917 | +0.14(+0.48%) |
Oct 17, 2016 | 29.63 | 29.63 | 29.25 | 29.38 | 362,368 | -0.23(-0.79%) |
Oct 14, 2016 | 29.79 | 29.92 | 29.60 | 29.61 | 534,986 | -0.04(-0.14%) |
Oct 13, 2016 | 29.63 | 29.81 | 29.39 | 29.65 | 442,753 | -0.17(-0.56%) |
Oct 12, 2016 | 29.73 | 29.86 | 29.52 | 29.82 | 399,272 | +0.10(+0.34%) |
Oct 11, 2016 | 29.66 | 29.75 | 29.42 | 29.72 | 530,167 | -0.24(-0.81%) |
Oct 10, 2016 | 29.71 | 30.31 | 29.69 | 29.96 | 428,093 | +0.59(+2.02%) |
Oct 07, 2016 | 29.74 | 29.74 | 29.23 | 29.37 | 394,675 | -0.34(-1.15%) |
Oct 06, 2016 | 29.50 | 29.78 | 29.48 | 29.71 | 277,656 | +0.07(+0.23%) |
Oct 05, 2016 | 29.51 | 29.80 | 29.38 | 29.65 | 440,392 | +0.21(+0.71%) |
Oct 04, 2016 | 30.11 | 30.35 | 29.40 | 29.44 | 745,255 | -0.63(-2.08%) |
Oct 03, 2016 | 29.35 | 31.09 | 29.29 | 30.06 | 1,745,718 | +0.78(+2.65%) |
Sep 30, 2016 | 28.75 | 29.45 | 28.69 | 29.29 | 586,393 | +0.72(+2.51%) |
Sep 29, 2016 | 28.59 | 28.74 | 28.46 | 28.57 | 623,281 | +0.01(+0.03%) |
Sep 28, 2016 | 28.65 | 28.70 | 28.34 | 28.56 | 1,102,119 | -0.02(-0.09%) |
Sep 27, 2016 | 28.83 | 28.92 | 28.54 | 28.59 | 771,481 | -0.27(-0.93%) |
Sep 26, 2016 | 29.04 | 29.25 | 28.75 | 28.85 | 371,674 | -0.38(-1.29%) |
Sep 23, 2016 | 29.49 | 29.51 | 29.17 | 29.23 | 329,351 | -0.28(-0.96%) |
Sep 22, 2016 | 29.43 | 29.71 | 29.34 | 29.51 | 584,761 | +0.22(+0.74%) |
Sep 21, 2016 | 29.25 | 29.40 | 29.06 | 29.30 | 376,568 | +0.22(+0.75%) |
Sep 20, 2016 | 28.86 | 29.14 | 28.68 | 29.08 | 347,080 | +0.26(+0.90%) |
Sep 19, 2016 | 28.59 | 29.14 | 28.53 | 28.82 | 540,347 | +0.38(+1.35%) |
Sep 16, 2016 | 28.18 | 28.49 | 28.18 | 28.44 | 704,054 | -0.03(-0.09%) |
Sep 15, 2016 | 28.12 | 28.74 | 28.12 | 28.46 | 579,745 | +0.39(+1.40%) |
Sep 14, 2016 | 27.89 | 28.13 | 27.79 | 28.07 | 642,946 | +0.28(+0.99%) |
Sep 13, 2016 | 27.74 | 28.01 | 27.58 | 27.79 | 544,069 | -0.28(-0.98%) |
Sep 12, 2016 | 27.47 | 28.23 | 27.45 | 28.07 | 647,251 | +0.28(+1.02%) |
Sep 09, 2016 | 28.32 | 28.40 | 27.54 | 27.78 | 1,027,824 | -0.68(-2.41%) |
Sep 08, 2016 | 29.18 | 29.27 | 28.40 | 28.47 | 1,037,579 | -0.87(-2.96%) |
Sep 07, 2016 | 29.44 | 29.65 | 29.19 | 29.34 | 985,452 | -0.11(-0.37%) |
Sep 06, 2016 | 29.25 | 29.69 | 29.19 | 29.45 | 899,302 | +0.15(+0.51%) |
Sep 02, 2016 | 29.17 | 29.30 | 29.30 | 29.30 | 1,066,817 | +0.30(+1.04%) |
Sep 01, 2016 | 29.09 | 29.14 | 28.64 | 28.99 | 1,212,059 | -0.09(-0.32%) |
Aug 31, 2016 | 29.91 | 30.72 | 28.60 | 29.09 | 3,846,310 | -0.59(-2.00%) |
Aug 30, 2016 | 28.42 | 29.87 | 27.70 | 29.68 | 6,351,794 | +5.67(+23.61%) |
Aug 29, 2016 | 23.78 | 24.11 | 23.65 | 24.01 | 768,508 | +0.36(+1.51%) |
Aug 26, 2016 | 23.36 | 23.71 | 23.35 | 23.65 | 688,419 | +0.42(+1.79%) |
Aug 25, 2016 | 23.06 | 23.27 | 22.89 | 23.24 | 504,381 | +0.13(+0.58%) |
Aug 24, 2016 | 22.91 | 23.41 | 22.90 | 23.11 | 763,498 | +0.09(+0.40%) |
Aug 23, 2016 | 22.69 | 23.02 | 22.65 | 23.01 | 742,463 | +0.35(+1.54%) |
Aug 22, 2016 | 22.73 | 22.86 | 22.55 | 22.66 | 528,132 | -0.13(-0.58%) |
Aug 19, 2016 | 22.86 | 22.94 | 22.62 | 22.80 | 604,063 | -0.17(-0.72%) |
Aug 18, 2016 | 22.93 | 23.11 | 22.63 | 22.96 | 823,921 | -0.04(-0.18%) |
Aug 17, 2016 | 23.29 | 23.33 | 22.69 | 23.01 | 1,167,743 | -0.36(-1.53%) |
Aug 16, 2016 | 23.69 | 23.75 | 23.36 | 23.36 | 580,733 | -0.33(-1.40%) |
Aug 15, 2016 | 23.66 | 23.80 | 23.18 | 23.70 | 1,247,596 | +0.38(+1.64%) |
Aug 12, 2016 | 23.50 | 23.65 | 23.19 | 23.31 | 623,328 | -0.21(-0.88%) |
Aug 11, 2016 | 23.91 | 23.91 | 23.41 | 23.52 | 829,644 | -0.39(-1.63%) |
Aug 10, 2016 | 24.61 | 24.61 | 23.78 | 23.91 | 960,413 | -0.48(-1.98%) |
Aug 09, 2016 | 25.85 | 25.86 | 23.13 | 24.39 | 3,297,846 | -2.91(-10.65%) |
Aug 08, 2016 | 27.43 | 27.51 | 27.04 | 27.30 | 717,207 | +0.03(+0.12%) |
Aug 05, 2016 | 27.26 | 27.63 | 27.24 | 27.27 | 814,903 | -0.03(-0.12%) |
Aug 04, 2016 | 27.30 | 27.40 | 26.79 | 27.30 | 669,182 | +0.07(+0.27%) |
Aug 03, 2016 | 27.09 | 27.38 | 26.92 | 27.23 | 1,153,470 | +0.07(+0.28%) |
Aug 02, 2016 | 27.43 | 27.48 | 26.95 | 27.15 | 770,128 | -0.19(-0.70%) |