Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.26 | 29.29 | 29.14 | 29.25 | 16,024 | -0.09(-0.31%) |
Oct 28, 2016 | 29.39 | 29.42 | 29.26 | 29.34 | 82,086 | -0.09(-0.31%) |
Oct 27, 2016 | 29.48 | 29.51 | 29.38 | 29.43 | 59,437 | +0.14(+0.48%) |
Oct 26, 2016 | 29.32 | 29.36 | 29.25 | 29.29 | 13,189 | -0.21(-0.71%) |
Oct 25, 2016 | 29.47 | 29.52 | 29.39 | 29.50 | 22,101 | -0.09(-0.30%) |
Oct 24, 2016 | 29.68 | 29.68 | 29.51 | 29.59 | 27,297 | -0.02(-0.07%) |
Oct 21, 2016 | 29.49 | 29.63 | 29.47 | 29.61 | 14,870 | -0.09(-0.30%) |
Oct 20, 2016 | 29.52 | 29.74 | 29.52 | 29.70 | 24,406 | +0.08(+0.27%) |
Oct 19, 2016 | 29.63 | 29.69 | 29.56 | 29.62 | 33,872 | +0.01(+0.03%) |
Oct 18, 2016 | 29.69 | 29.69 | 29.53 | 29.61 | 207,232 | +0.32(+1.08%) |
Oct 17, 2016 | 29.34 | 29.37 | 29.24 | 29.29 | 22,919 | -0.18(-0.60%) |
Oct 14, 2016 | 29.59 | 29.68 | 29.45 | 29.47 | 15,265 | +0.08(+0.27%) |
Oct 13, 2016 | 29.06 | 29.46 | 29.04 | 29.39 | 126,314 | -0.16(-0.54%) |
Oct 12, 2016 | 29.57 | 29.61 | 29.44 | 29.55 | 35,926 | -0.07(-0.24%) |
Oct 11, 2016 | 29.96 | 29.96 | 29.54 | 29.62 | 40,254 | -0.42(-1.40%) |
Oct 10, 2016 | 30.01 | 30.12 | 30.01 | 30.04 | 14,744 | +0.02(+0.07%) |
Oct 07, 2016 | 30.01 | 30.03 | 29.77 | 30.02 | 58,611 | -0.17(-0.56%) |
Oct 06, 2016 | 30.24 | 30.25 | 30.12 | 30.19 | 23,534 | -0.17(-0.56%) |
Oct 05, 2016 | 30.41 | 30.43 | 30.24 | 30.36 | 78,108 | +0.15(+0.50%) |
Oct 04, 2016 | 30.38 | 30.44 | 30.14 | 30.21 | 187,168 | +0.03(+0.10%) |
Oct 03, 2016 | 30.15 | 30.23 | 30.11 | 30.18 | 32,763 | -0.07(-0.23%) |
Sep 30, 2016 | 30.03 | 30.36 | 30.02 | 30.25 | 181,385 | +0.24(+0.80%) |
Sep 29, 2016 | 30.42 | 30.46 | 29.94 | 30.01 | 31,747 | -0.44(-1.45%) |
Sep 28, 2016 | 30.38 | 30.47 | 30.12 | 30.45 | 27,198 | +0.29(+0.97%) |
Sep 27, 2016 | 29.86 | 30.18 | 29.86 | 30.16 | 22,937 | +0.07(+0.23%) |
Sep 26, 2016 | 30.12 | 30.19 | 30.09 | 30.09 | 30,406 | -0.32(-1.05%) |
Sep 23, 2016 | 30.39 | 30.53 | 30.38 | 30.41 | 74,262 | -0.29(-0.94%) |
Sep 22, 2016 | 30.81 | 30.88 | 30.67 | 30.70 | 22,477 | +0.38(+1.25%) |
Sep 21, 2016 | 30.14 | 30.39 | 30.00 | 30.32 | 44,548 | +0.34(+1.13%) |
Sep 20, 2016 | 30.09 | 30.11 | 29.94 | 29.98 | 21,820 | +0.09(+0.30%) |
Sep 19, 2016 | 30.05 | 30.07 | 29.86 | 29.89 | 13,196 | +0.21(+0.71%) |
Sep 16, 2016 | 29.83 | 29.86 | 29.62 | 29.68 | 24,181 | -0.69(-2.27%) |
Sep 15, 2016 | 30.07 | 30.39 | 29.97 | 30.37 | 184,367 | +0.28(+0.94%) |
Sep 14, 2016 | 30.06 | 30.25 | 30.05 | 30.09 | 160,757 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.39 | 30.00 | 30.10 | 54,744 | -0.64(-2.08%) |
Sep 12, 2016 | 30.28 | 30.76 | 30.20 | 30.74 | 50,643 | +0.26(+0.85%) |
Sep 09, 2016 | 30.82 | 30.82 | 30.45 | 30.48 | 70,555 | -0.58(-1.87%) |
Sep 08, 2016 | 31.06 | 31.15 | 31.01 | 31.06 | 23,730 | -0.01(-0.03%) |
Sep 07, 2016 | 31.11 | 31.17 | 31.03 | 31.07 | 27,711 | -0.03(-0.10%) |
Sep 06, 2016 | 31.03 | 31.12 | 30.99 | 31.10 | 11,975 | +0.09(+0.29%) |
Sep 02, 2016 | 30.87 | 31.01 | 31.01 | 31.01 | 9,400 | +0.57(+1.87%) |
Sep 01, 2016 | 30.44 | 30.49 | 30.29 | 30.44 | 13,734 | +0.07(+0.23%) |
Aug 31, 2016 | 30.40 | 30.48 | 30.30 | 30.37 | 34,179 | -0.08(-0.26%) |
Aug 30, 2016 | 30.50 | 30.55 | 30.39 | 30.45 | 12,775 | +0.03(+0.11%) |
Aug 29, 2016 | 30.22 | 30.44 | 30.22 | 30.42 | 11,594 | +0.08(+0.25%) |
Aug 26, 2016 | 30.53 | 30.90 | 30.21 | 30.34 | 54,815 | -0.11(-0.36%) |
Aug 25, 2016 | 30.53 | 30.54 | 30.43 | 30.45 | 8,924 | -0.12(-0.39%) |
Aug 24, 2016 | 30.71 | 30.75 | 30.57 | 30.57 | 15,721 | -0.08(-0.26%) |
Aug 23, 2016 | 30.76 | 30.84 | 30.65 | 30.65 | 21,042 | +0.11(+0.36%) |
Aug 22, 2016 | 30.44 | 30.59 | 30.37 | 30.54 | 15,358 | -0.08(-0.26%) |
Aug 19, 2016 | 30.53 | 30.65 | 30.42 | 30.62 | 206,620 | -0.28(-0.91%) |
Aug 18, 2016 | 30.68 | 30.90 | 30.68 | 30.90 | 29,000 | +0.17(+0.55%) |
Aug 17, 2016 | 30.67 | 30.80 | 30.53 | 30.73 | 16,571 | -0.05(-0.18%) |
Aug 16, 2016 | 30.69 | 30.84 | 30.69 | 30.79 | 191,009 | +0.07(+0.24%) |
Aug 15, 2016 | 30.75 | 30.80 | 30.70 | 30.71 | 33,090 | +0.08(+0.26%) |
Aug 12, 2016 | 30.70 | 30.73 | 30.57 | 30.63 | 28,675 | -0.07(-0.23%) |
Aug 11, 2016 | 30.62 | 30.79 | 30.58 | 30.70 | 136,390 | +0.34(+1.12%) |
Aug 10, 2016 | 30.50 | 30.50 | 30.35 | 30.36 | 21,844 | +0.08(+0.26%) |
Aug 09, 2016 | 30.13 | 30.38 | 30.13 | 30.28 | 121,014 | +0.24(+0.80%) |
Aug 08, 2016 | 30.01 | 30.04 | 30.01 | 30.04 | 8,287 | -0.03(-0.10%) |
Aug 05, 2016 | 29.96 | 30.11 | 29.96 | 30.07 | 17,449 | +0.07(+0.23%) |
Aug 04, 2016 | 29.89 | 30.05 | 29.88 | 30.00 | 23,091 | +0.12(+0.40%) |
Aug 03, 2016 | 29.76 | 29.91 | 29.76 | 29.88 | 21,189 | -0.10(-0.33%) |
Aug 02, 2016 | 30.05 | 30.05 | 29.87 | 29.98 | 26,637 | -0.12(-0.40%) |