Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.28 | 29.47 | 29.17 | 29.36 | 380,805 | +0.09(+0.30%) |
Oct 28, 2016 | 29.20 | 29.44 | 29.05 | 29.27 | 361,300 | +0.11(+0.38%) |
Oct 27, 2016 | 29.22 | 29.34 | 29.01 | 29.16 | 423,502 | -0.03(-0.10%) |
Oct 26, 2016 | 29.14 | 29.48 | 29.14 | 29.19 | 424,011 | +0.01(+0.03%) |
Oct 25, 2016 | 29.38 | 29.41 | 29.08 | 29.18 | 561,740 | -0.19(-0.65%) |
Oct 24, 2016 | 29.63 | 29.64 | 29.31 | 29.37 | 341,353 | -0.25(-0.84%) |
Oct 21, 2016 | 29.40 | 29.62 | 29.39 | 29.62 | 299,624 | +0.01(+0.02%) |
Oct 20, 2016 | 29.82 | 29.95 | 29.54 | 29.61 | 344,988 | -0.39(-1.31%) |
Oct 19, 2016 | 30.46 | 30.47 | 29.95 | 30.01 | 413,279 | -0.30(-0.99%) |
Oct 18, 2016 | 30.34 | 30.56 | 30.28 | 30.30 | 393,953 | +0.18(+0.58%) |
Oct 17, 2016 | 30.10 | 31.06 | 30.07 | 30.13 | 679,208 | -0.03(-0.10%) |
Oct 14, 2016 | 30.25 | 30.51 | 30.14 | 30.16 | 263,235 | -0.02(-0.07%) |
Oct 13, 2016 | 29.88 | 30.29 | 29.68 | 30.18 | 312,973 | +0.17(+0.56%) |
Oct 12, 2016 | 29.91 | 30.15 | 29.84 | 30.01 | 283,903 | +0.09(+0.32%) |
Oct 11, 2016 | 30.08 | 30.14 | 29.73 | 29.92 | 261,068 | -0.27(-0.89%) |
Oct 10, 2016 | 29.82 | 30.30 | 29.82 | 30.19 | 109,813 | +0.42(+1.42%) |
Oct 07, 2016 | 30.41 | 30.41 | 29.62 | 29.76 | 478,384 | -0.77(-2.51%) |
Oct 06, 2016 | 30.49 | 30.55 | 30.30 | 30.53 | 223,215 | +0.01(+0.05%) |
Oct 05, 2016 | 30.66 | 30.75 | 30.45 | 30.52 | 242,340 | -0.10(-0.33%) |
Oct 04, 2016 | 30.92 | 31.11 | 30.42 | 30.62 | 243,004 | -0.32(-1.04%) |
Oct 03, 2016 | 30.89 | 30.98 | 30.61 | 30.94 | 223,199 | -0.01(-0.05%) |
Sep 30, 2016 | 31.19 | 31.27 | 30.95 | 30.95 | 243,718 | -0.14(-0.45%) |
Sep 29, 2016 | 31.27 | 31.42 | 30.98 | 31.09 | 212,286 | -0.14(-0.44%) |
Sep 28, 2016 | 31.12 | 31.24 | 30.73 | 31.23 | 225,856 | +0.24(+0.78%) |
Sep 27, 2016 | 30.59 | 31.11 | 30.57 | 30.99 | 306,392 | +0.26(+0.85%) |
Sep 26, 2016 | 30.75 | 30.92 | 30.72 | 30.73 | 215,138 | -0.11(-0.35%) |
Sep 23, 2016 | 31.13 | 31.21 | 30.82 | 30.84 | 238,161 | -0.46(-1.47%) |
Sep 22, 2016 | 31.36 | 31.45 | 31.22 | 31.30 | 228,690 | +0.25(+0.80%) |
Sep 21, 2016 | 30.98 | 31.09 | 30.54 | 31.05 | 310,815 | +0.27(+0.88%) |
Sep 20, 2016 | 30.65 | 31.03 | 30.65 | 30.78 | 377,983 | +0.16(+0.52%) |
Sep 19, 2016 | 30.51 | 30.82 | 30.41 | 30.62 | 253,950 | +0.31(+1.04%) |
Sep 16, 2016 | 30.80 | 30.81 | 30.21 | 30.30 | 551,864 | -0.72(-2.31%) |
Sep 15, 2016 | 30.19 | 31.09 | 30.19 | 31.02 | 393,550 | +0.78(+2.58%) |
Sep 14, 2016 | 30.14 | 30.36 | 30.04 | 30.24 | 216,733 | -0.02(-0.07%) |
Sep 13, 2016 | 30.30 | 30.36 | 30.03 | 30.26 | 331,875 | -0.37(-1.21%) |
Sep 12, 2016 | 30.42 | 30.72 | 30.26 | 30.63 | 341,304 | +0.01(+0.02%) |
Sep 09, 2016 | 30.86 | 30.89 | 30.54 | 30.63 | 275,795 | -0.56(-1.80%) |
Sep 08, 2016 | 31.36 | 31.46 | 31.12 | 31.19 | 305,426 | -0.28(-0.90%) |
Sep 07, 2016 | 32.08 | 32.12 | 31.43 | 31.47 | 313,771 | -0.57(-1.78%) |
Sep 06, 2016 | 31.98 | 32.08 | 31.67 | 32.04 | 345,613 | +0.22(+0.68%) |
Sep 02, 2016 | 31.56 | 31.82 | 31.82 | 31.82 | 510,524 | +0.52(+1.66%) |
Sep 01, 2016 | 30.85 | 31.39 | 30.85 | 31.30 | 339,054 | +0.42(+1.36%) |
Aug 31, 2016 | 31.01 | 31.07 | 30.67 | 30.89 | 419,336 | -0.13(-0.42%) |
Aug 30, 2016 | 31.14 | 31.30 | 30.99 | 31.02 | 280,950 | -0.19(-0.62%) |
Aug 29, 2016 | 31.29 | 31.38 | 31.15 | 31.21 | 328,988 | -0.08(-0.25%) |
Aug 26, 2016 | 31.69 | 32.08 | 31.23 | 31.29 | 300,731 | -0.38(-1.21%) |
Aug 25, 2016 | 31.56 | 31.80 | 31.56 | 31.67 | 288,953 | +0.02(+0.07%) |
Aug 24, 2016 | 31.73 | 31.84 | 31.50 | 31.65 | 216,474 | -0.13(-0.41%) |
Aug 23, 2016 | 32.14 | 32.17 | 31.72 | 31.78 | 366,136 | -0.21(-0.65%) |
Aug 22, 2016 | 31.87 | 32.11 | 31.76 | 31.99 | 365,751 | +0.01(+0.02%) |
Aug 19, 2016 | 31.94 | 32.05 | 31.69 | 31.98 | 209,219 | -0.15(-0.47%) |
Aug 18, 2016 | 32.13 | 32.19 | 31.98 | 32.13 | 281,505 | +0.04(+0.13%) |
Aug 17, 2016 | 32.17 | 32.23 | 31.93 | 32.09 | 770,425 | -0.14(-0.43%) |
Aug 16, 2016 | 32.45 | 32.58 | 32.16 | 32.23 | 676,511 | -0.19(-0.58%) |
Aug 15, 2016 | 32.47 | 32.62 | 32.39 | 32.42 | 179,565 | -0.03(-0.09%) |
Aug 12, 2016 | 32.84 | 32.84 | 32.41 | 32.45 | 220,457 | -0.31(-0.95%) |
Aug 11, 2016 | 32.48 | 32.82 | 32.45 | 32.76 | 343,933 | +0.34(+1.05%) |
Aug 10, 2016 | 32.36 | 32.43 | 32.21 | 32.42 | 246,891 | +0.27(+0.83%) |
Aug 09, 2016 | 31.91 | 32.24 | 31.86 | 32.15 | 333,016 | +0.24(+0.75%) |
Aug 08, 2016 | 31.80 | 31.91 | 31.59 | 31.91 | 267,256 | +0.14(+0.45%) |
Aug 05, 2016 | 31.29 | 31.91 | 31.25 | 31.77 | 368,178 | +0.17(+0.53%) |
Aug 04, 2016 | 31.41 | 31.80 | 31.41 | 31.60 | 352,221 | +0.27(+0.88%) |
Aug 03, 2016 | 31.38 | 31.59 | 31.22 | 31.33 | 437,152 | -0.13(-0.41%) |
Aug 02, 2016 | 31.85 | 31.92 | 31.30 | 31.46 | 302,076 | -0.32(-1.00%) |