Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.78 | 28.99 | 28.58 | 28.88 | 256,937 | +0.09(+0.32%) |
Oct 28, 2016 | 28.80 | 29.07 | 28.65 | 28.79 | 273,791 | +0.03(+0.12%) |
Oct 27, 2016 | 28.92 | 28.92 | 28.62 | 28.75 | 396,879 | -0.10(-0.35%) |
Oct 26, 2016 | 28.86 | 28.93 | 28.61 | 28.85 | 353,530 | -0.03(-0.09%) |
Oct 25, 2016 | 29.12 | 29.12 | 28.81 | 28.88 | 249,001 | -0.27(-0.92%) |
Oct 24, 2016 | 29.56 | 29.61 | 29.05 | 29.15 | 229,820 | -0.34(-1.16%) |
Oct 21, 2016 | 29.34 | 29.56 | 29.25 | 29.49 | 220,133 | -0.10(-0.34%) |
Oct 20, 2016 | 29.51 | 29.64 | 29.41 | 29.59 | 265,933 | -0.01(-0.03%) |
Oct 19, 2016 | 29.66 | 29.76 | 29.49 | 29.60 | 446,297 | +0.08(+0.28%) |
Oct 18, 2016 | 29.64 | 29.71 | 29.46 | 29.51 | 610,062 | +0.14(+0.48%) |
Oct 17, 2016 | 29.62 | 29.62 | 29.25 | 29.37 | 362,454 | -0.23(-0.79%) |
Oct 14, 2016 | 29.78 | 29.91 | 29.59 | 29.61 | 535,113 | -0.04(-0.14%) |
Oct 13, 2016 | 29.62 | 29.81 | 29.38 | 29.65 | 442,858 | -0.17(-0.56%) |
Oct 12, 2016 | 29.72 | 29.86 | 29.51 | 29.81 | 399,367 | +0.10(+0.34%) |
Oct 11, 2016 | 29.66 | 29.75 | 29.41 | 29.71 | 530,292 | -0.24(-0.81%) |
Oct 10, 2016 | 29.71 | 30.30 | 29.68 | 29.96 | 428,194 | +0.59(+2.02%) |
Oct 07, 2016 | 29.73 | 29.73 | 29.22 | 29.36 | 394,769 | -0.34(-1.15%) |
Oct 06, 2016 | 29.50 | 29.77 | 29.47 | 29.71 | 277,722 | +0.07(+0.23%) |
Oct 05, 2016 | 29.51 | 29.79 | 29.37 | 29.64 | 440,496 | +0.21(+0.71%) |
Oct 04, 2016 | 30.11 | 30.34 | 29.40 | 29.43 | 745,432 | -0.63(-2.08%) |
Oct 03, 2016 | 29.34 | 31.08 | 29.28 | 30.06 | 1,746,131 | +0.78(+2.65%) |
Sep 30, 2016 | 28.75 | 29.44 | 28.68 | 29.28 | 586,532 | +0.72(+2.51%) |
Sep 29, 2016 | 28.59 | 28.74 | 28.45 | 28.56 | 623,429 | +0.01(+0.03%) |
Sep 28, 2016 | 28.65 | 28.70 | 28.34 | 28.55 | 1,102,380 | -0.03(-0.09%) |
Sep 27, 2016 | 28.82 | 28.91 | 28.53 | 28.58 | 771,664 | -0.27(-0.93%) |
Sep 26, 2016 | 29.04 | 29.24 | 28.75 | 28.85 | 371,762 | -0.38(-1.29%) |
Sep 23, 2016 | 29.48 | 29.51 | 29.16 | 29.22 | 329,429 | -0.28(-0.96%) |
Sep 22, 2016 | 29.42 | 29.71 | 29.33 | 29.51 | 584,900 | +0.22(+0.74%) |
Sep 21, 2016 | 29.25 | 29.39 | 29.05 | 29.29 | 376,658 | +0.22(+0.75%) |
Sep 20, 2016 | 28.85 | 29.13 | 28.67 | 29.07 | 347,162 | +0.26(+0.90%) |
Sep 19, 2016 | 28.58 | 29.14 | 28.52 | 28.81 | 540,475 | +0.38(+1.35%) |
Sep 16, 2016 | 28.17 | 28.48 | 28.17 | 28.43 | 704,221 | -0.02(-0.09%) |
Sep 15, 2016 | 28.11 | 28.74 | 28.11 | 28.45 | 579,882 | +0.39(+1.40%) |
Sep 14, 2016 | 27.89 | 28.13 | 27.78 | 28.06 | 643,098 | +0.28(+0.99%) |
Sep 13, 2016 | 27.74 | 28.00 | 27.58 | 27.79 | 544,198 | -0.28(-0.98%) |
Sep 12, 2016 | 27.46 | 28.22 | 27.44 | 28.06 | 647,404 | +0.28(+1.02%) |
Sep 09, 2016 | 28.31 | 28.40 | 27.54 | 27.78 | 1,028,067 | -0.68(-2.41%) |
Sep 08, 2016 | 29.17 | 29.26 | 28.40 | 28.46 | 1,037,825 | -0.87(-2.96%) |
Sep 07, 2016 | 29.43 | 29.64 | 29.18 | 29.33 | 985,685 | -0.11(-0.37%) |
Sep 06, 2016 | 29.25 | 29.68 | 29.18 | 29.44 | 899,515 | +0.15(+0.51%) |
Sep 02, 2016 | 29.16 | 29.29 | 29.29 | 29.29 | 1,067,069 | +0.30(+1.04%) |
Sep 01, 2016 | 29.08 | 29.14 | 28.64 | 28.99 | 1,212,346 | -0.09(-0.32%) |
Aug 31, 2016 | 29.90 | 30.72 | 28.60 | 29.08 | 3,847,222 | -0.59(-2.00%) |
Aug 30, 2016 | 28.41 | 29.86 | 27.69 | 29.67 | 6,353,299 | +5.67(+23.61%) |
Aug 29, 2016 | 23.77 | 24.11 | 23.65 | 24.01 | 768,690 | +0.36(+1.51%) |
Aug 26, 2016 | 23.36 | 23.71 | 23.34 | 23.65 | 688,582 | +0.42(+1.79%) |
Aug 25, 2016 | 23.05 | 23.27 | 22.88 | 23.23 | 504,500 | +0.13(+0.58%) |
Aug 24, 2016 | 22.90 | 23.41 | 22.89 | 23.10 | 763,679 | +0.09(+0.40%) |
Aug 23, 2016 | 22.68 | 23.02 | 22.64 | 23.01 | 742,639 | +0.35(+1.54%) |
Aug 22, 2016 | 22.73 | 22.86 | 22.54 | 22.66 | 528,257 | -0.13(-0.58%) |
Aug 19, 2016 | 22.85 | 22.93 | 22.62 | 22.79 | 604,206 | -0.17(-0.72%) |
Aug 18, 2016 | 22.93 | 23.11 | 22.63 | 22.96 | 824,116 | -0.04(-0.18%) |
Aug 17, 2016 | 23.28 | 23.32 | 22.69 | 23.00 | 1,168,020 | -0.36(-1.53%) |
Aug 16, 2016 | 23.68 | 23.75 | 23.36 | 23.36 | 580,870 | -0.33(-1.40%) |
Aug 15, 2016 | 23.66 | 23.79 | 23.17 | 23.69 | 1,247,892 | +0.38(+1.64%) |
Aug 12, 2016 | 23.49 | 23.64 | 23.18 | 23.31 | 623,476 | -0.21(-0.88%) |
Aug 11, 2016 | 23.91 | 23.91 | 23.41 | 23.52 | 829,840 | -0.39(-1.63%) |
Aug 10, 2016 | 24.60 | 24.60 | 23.77 | 23.91 | 960,641 | -0.48(-1.98%) |
Aug 09, 2016 | 25.84 | 25.86 | 23.13 | 24.39 | 3,298,627 | -2.91(-10.65%) |
Aug 08, 2016 | 27.42 | 27.50 | 27.03 | 27.30 | 717,377 | +0.03(+0.12%) |
Aug 05, 2016 | 27.25 | 27.62 | 27.24 | 27.26 | 815,096 | -0.03(-0.12%) |
Aug 04, 2016 | 27.30 | 27.40 | 26.78 | 27.30 | 669,340 | +0.07(+0.27%) |
Aug 03, 2016 | 27.08 | 27.37 | 26.91 | 27.22 | 1,153,743 | +0.07(+0.28%) |
Aug 02, 2016 | 27.42 | 27.47 | 26.95 | 27.15 | 770,310 | -0.19(-0.70%) |