Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.46 | 33.50 | 32.26 | 33.24 | 61,050 | -0.23(-0.69%) |
Oct 28, 2016 | 32.62 | 33.72 | 32.30 | 33.47 | 195,059 | +0.66(+2.01%) |
Oct 27, 2016 | 33.19 | 33.32 | 32.30 | 32.81 | 153,100 | -0.10(-0.30%) |
Oct 26, 2016 | 32.83 | 33.43 | 32.69 | 32.91 | 73,114 | -0.36(-1.08%) |
Oct 25, 2016 | 33.23 | 33.50 | 33.06 | 33.27 | 47,967 | +0.13(+0.39%) |
Oct 24, 2016 | 32.86 | 33.47 | 32.83 | 33.14 | 31,421 | +0.01(+0.03%) |
Oct 21, 2016 | 32.68 | 33.13 | 32.48 | 33.13 | 30,756 | +0.15(+0.45%) |
Oct 20, 2016 | 32.67 | 33.04 | 32.58 | 32.98 | 16,754 | +0.15(+0.46%) |
Oct 19, 2016 | 32.91 | 32.99 | 32.08 | 32.83 | 28,936 | -0.06(-0.18%) |
Oct 18, 2016 | 32.55 | 33.48 | 32.36 | 32.89 | 63,551 | +0.36(+1.11%) |
Oct 17, 2016 | 31.43 | 32.61 | 31.43 | 32.53 | 69,724 | +1.01(+3.20%) |
Oct 14, 2016 | 32.22 | 32.24 | 31.41 | 31.52 | 160,709 | -0.44(-1.38%) |
Oct 13, 2016 | 31.26 | 32.20 | 30.95 | 31.96 | 167,322 | +0.56(+1.78%) |
Oct 12, 2016 | 32.10 | 32.34 | 31.26 | 31.40 | 139,132 | -0.78(-2.42%) |
Oct 11, 2016 | 31.90 | 32.57 | 31.67 | 32.18 | 61,026 | +0.07(+0.22%) |
Oct 10, 2016 | 31.98 | 33.10 | 31.16 | 32.11 | 175,518 | +0.27(+0.85%) |
Oct 07, 2016 | 32.00 | 32.27 | 31.46 | 31.84 | 120,623 | +0.05(+0.16%) |
Oct 06, 2016 | 31.64 | 32.05 | 31.33 | 31.79 | 331,408 | +0.11(+0.35%) |
Oct 05, 2016 | 30.98 | 32.19 | 30.53 | 31.68 | 198,480 | +0.97(+3.16%) |
Oct 04, 2016 | 31.46 | 31.48 | 30.30 | 30.71 | 34,080 | -0.29(-0.94%) |
Oct 03, 2016 | 30.88 | 31.48 | 30.00 | 31.00 | 26,060 | +0.19(+0.62%) |
Sep 30, 2016 | 29.76 | 31.09 | 29.76 | 30.81 | 17,863 | +1.09(+3.67%) |
Sep 29, 2016 | 30.25 | 31.20 | 29.30 | 29.72 | 42,857 | -0.51(-1.69%) |
Sep 28, 2016 | 29.73 | 31.58 | 29.52 | 30.23 | 316,736 | +0.74(+2.51%) |
Sep 27, 2016 | 29.35 | 30.79 | 29.35 | 29.49 | 186,803 | -0.01(-0.03%) |
Sep 26, 2016 | 30.23 | 30.44 | 29.05 | 29.50 | 95,275 | -0.99(-3.25%) |
Sep 23, 2016 | 31.38 | 31.50 | 30.15 | 30.49 | 79,609 | -0.69(-2.21%) |
Sep 22, 2016 | 31.38 | 31.94 | 30.90 | 31.18 | 77,284 | +0.20(+0.65%) |
Sep 21, 2016 | 31.36 | 32.01 | 30.65 | 30.98 | 62,927 | +0.00(+0.00%) |
Sep 20, 2016 | 31.08 | 31.59 | 30.52 | 30.98 | 101,606 | +0.09(+0.29%) |
Sep 19, 2016 | 31.38 | 33.04 | 30.77 | 30.89 | 142,109 | -1.76(-5.39%) |
Sep 16, 2016 | 32.52 | 33.28 | 32.32 | 32.65 | 48,382 | +0.20(+0.62%) |
Sep 15, 2016 | 33.81 | 33.98 | 32.16 | 32.45 | 75,654 | -1.13(-3.37%) |
Sep 14, 2016 | 31.53 | 33.64 | 31.19 | 33.58 | 169,352 | +1.91(+6.03%) |
Sep 13, 2016 | 31.53 | 31.85 | 31.15 | 31.67 | 66,984 | +0.27(+0.86%) |
Sep 12, 2016 | 30.28 | 31.48 | 30.28 | 31.40 | 19,682 | +1.12(+3.70%) |
Sep 09, 2016 | 31.12 | 31.72 | 30.22 | 30.28 | 48,403 | -1.30(-4.12%) |
Sep 08, 2016 | 29.68 | 31.58 | 29.68 | 31.58 | 31,629 | +1.13(+3.71%) |
Sep 07, 2016 | 29.48 | 30.66 | 29.38 | 30.45 | 44,842 | +0.68(+2.28%) |
Sep 06, 2016 | 29.14 | 29.87 | 29.14 | 29.77 | 24,110 | +0.28(+0.96%) |
Sep 02, 2016 | 29.40 | 29.49 | 29.49 | 29.49 | 8,700 | +0.09(+0.31%) |
Sep 01, 2016 | 28.69 | 29.46 | 28.45 | 29.40 | 47,656 | +0.69(+2.40%) |
Aug 31, 2016 | 29.08 | 29.43 | 28.10 | 28.71 | 36,727 | -0.54(-1.85%) |
Aug 30, 2016 | 28.37 | 29.46 | 28.22 | 29.25 | 20,392 | +0.72(+2.52%) |
Aug 29, 2016 | 28.23 | 28.89 | 27.67 | 28.53 | 12,495 | +0.54(+1.93%) |
Aug 26, 2016 | 27.82 | 28.63 | 27.80 | 27.99 | 29,465 | -0.01(-0.04%) |
Aug 25, 2016 | 28.30 | 28.97 | 27.72 | 28.00 | 61,589 | +0.00(+0.00%) |
Aug 24, 2016 | 29.45 | 29.45 | 27.80 | 28.00 | 40,788 | -1.41(-4.79%) |
Aug 23, 2016 | 29.01 | 29.66 | 28.51 | 29.41 | 20,797 | +0.31(+1.07%) |
Aug 22, 2016 | 29.82 | 29.82 | 28.58 | 29.10 | 29,347 | -0.50(-1.69%) |
Aug 19, 2016 | 29.40 | 29.60 | 28.80 | 29.60 | 47,713 | +0.89(+3.10%) |
Aug 18, 2016 | 28.95 | 29.04 | 27.80 | 28.71 | 30,126 | +0.49(+1.74%) |
Aug 17, 2016 | 29.11 | 29.40 | 27.58 | 28.22 | 47,881 | -1.14(-3.88%) |
Aug 16, 2016 | 28.47 | 29.37 | 28.39 | 29.36 | 32,486 | +0.43(+1.49%) |
Aug 15, 2016 | 28.31 | 28.93 | 27.40 | 28.93 | 120,970 | +0.78(+2.77%) |
Aug 12, 2016 | 27.63 | 28.48 | 27.50 | 28.15 | 68,523 | +0.65(+2.36%) |
Aug 11, 2016 | 27.62 | 28.20 | 27.12 | 27.50 | 77,645 | -0.01(-0.04%) |
Aug 10, 2016 | 27.50 | 28.24 | 27.44 | 27.51 | 92,228 | +0.22(+0.81%) |
Aug 09, 2016 | 26.71 | 27.48 | 26.42 | 27.29 | 21,723 | +0.75(+2.83%) |
Aug 08, 2016 | 26.47 | 27.69 | 26.47 | 26.54 | 49,480 | +0.05(+0.19%) |
Aug 05, 2016 | 26.32 | 26.74 | 26.05 | 26.49 | 39,409 | +0.38(+1.46%) |
Aug 04, 2016 | 26.78 | 27.04 | 26.05 | 26.11 | 24,059 | -0.48(-1.81%) |
Aug 03, 2016 | 26.29 | 26.98 | 25.83 | 26.59 | 48,346 | +0.87(+3.38%) |
Aug 02, 2016 | 25.76 | 26.00 | 25.50 | 25.72 | 67,927 | -0.21(-0.81%) |
Aug 01, 2016 | 26.00 | 26.25 | 24.53 | 25.93 | 141,784 | -0.31(-1.18%) |
Jul 29, 2016 | 27.48 | 27.83 | 26.24 | 26.24 | 61,994 | -1.16(-4.23%) |
Jul 28, 2016 | 27.44 | 27.91 | 26.84 | 27.40 | 47,458 | +0.02(+0.07%) |
Jul 27, 2016 | 27.00 | 27.80 | 26.80 | 27.38 | 23,303 | +0.47(+1.75%) |
Jul 26, 2016 | 27.00 | 27.80 | 26.76 | 26.91 | 37,237 | -0.16(-0.59%) |
Jul 25, 2016 | 27.28 | 27.53 | 27.00 | 27.07 | 39,121 | -0.23(-0.84%) |
Jul 22, 2016 | 27.72 | 28.19 | 27.01 | 27.30 | 41,468 | -0.33(-1.19%) |
Jul 21, 2016 | 29.25 | 29.62 | 27.45 | 27.63 | 80,756 | -1.49(-5.12%) |
Jul 20, 2016 | 28.16 | 29.85 | 28.00 | 29.12 | 118,981 | +1.11(+3.96%) |
Jul 19, 2016 | 28.79 | 29.07 | 28.01 | 28.01 | 42,410 | -0.72(-2.51%) |
Jul 18, 2016 | 29.38 | 29.54 | 28.58 | 28.73 | 55,188 | -0.81(-2.74%) |
Jul 15, 2016 | 29.86 | 30.00 | 28.32 | 29.54 | 56,401 | +0.15(+0.51%) |
Jul 14, 2016 | 29.79 | 29.79 | 28.50 | 29.39 | 49,208 | -0.36(-1.21%) |
Jul 13, 2016 | 29.54 | 29.96 | 29.30 | 29.75 | 49,621 | +0.25(+0.85%) |
Jul 12, 2016 | 30.00 | 30.34 | 28.96 | 29.50 | 59,376 | -0.56(-1.86%) |
Jul 11, 2016 | 29.40 | 30.48 | 29.10 | 30.06 | 55,783 | +0.88(+3.02%) |
Jul 08, 2016 | 29.00 | 29.60 | 28.86 | 29.18 | 25,753 | +0.37(+1.28%) |
Jul 07, 2016 | 28.83 | 30.20 | 28.80 | 28.81 | 61,798 | -0.51(-1.74%) |
Jul 05, 2016 | 29.66 | 30.35 | 28.91 | 29.32 | 24,843 | -0.32(-1.08%) |
Jul 01, 2016 | 30.00 | 29.64 | 29.64 | 29.64 | 40,800 | -0.16(-0.54%) |
Jun 30, 2016 | 30.08 | 30.43 | 29.10 | 29.80 | 40,842 | -0.23(-0.77%) |
Jun 29, 2016 | 29.29 | 30.35 | 28.45 | 30.03 | 46,741 | +0.50(+1.69%) |
Jun 28, 2016 | 28.40 | 29.71 | 28.11 | 29.53 | 46,147 | +1.53(+5.46%) |
Jun 27, 2016 | 28.25 | 30.00 | 28.00 | 28.00 | 79,769 | -0.24(-0.85%) |
Jun 24, 2016 | 29.15 | 29.74 | 28.15 | 28.24 | 104,073 | -2.50(-8.13%) |
Jun 23, 2016 | 32.08 | 32.17 | 30.74 | 30.74 | 28,810 | -1.24(-3.88%) |
Jun 22, 2016 | 31.80 | 32.26 | 31.02 | 31.98 | 118,709 | +0.21(+0.66%) |
Jun 21, 2016 | 29.86 | 31.77 | 27.80 | 31.77 | 44,185 | +1.80(+6.01%) |
Jun 20, 2016 | 31.55 | 31.55 | 29.61 | 29.97 | 30,341 | -1.13(-3.63%) |
Jun 17, 2016 | 30.25 | 31.11 | 29.50 | 31.10 | 50,657 | +1.18(+3.94%) |
Jun 16, 2016 | 29.91 | 30.35 | 29.11 | 29.92 | 51,351 | -1.13(-3.64%) |
Jun 15, 2016 | 30.00 | 31.24 | 29.39 | 31.05 | 33,626 | +1.44(+4.86%) |
Jun 14, 2016 | 29.49 | 29.89 | 28.46 | 29.61 | 67,929 | +0.39(+1.33%) |
Jun 13, 2016 | 30.80 | 30.80 | 29.10 | 29.22 | 28,825 | -0.45(-1.52%) |
Jun 10, 2016 | 30.10 | 32.80 | 29.05 | 29.67 | 47,280 | -0.60(-1.98%) |
Jun 09, 2016 | 31.49 | 31.50 | 30.00 | 30.27 | 37,168 | -1.78(-5.55%) |
Jun 08, 2016 | 32.76 | 33.19 | 31.49 | 32.05 | 72,256 | -0.48(-1.48%) |
Jun 07, 2016 | 33.21 | 33.21 | 32.06 | 32.53 | 48,851 | -0.58(-1.75%) |
Jun 06, 2016 | 31.70 | 33.31 | 31.64 | 33.11 | 143,551 | +1.42(+4.48%) |
Jun 03, 2016 | 31.00 | 32.53 | 29.34 | 31.69 | 116,064 | +0.66(+2.13%) |
Jun 02, 2016 | 29.45 | 31.37 | 29.45 | 31.03 | 51,057 | +1.57(+5.33%) |
Jun 01, 2016 | 28.35 | 29.72 | 28.25 | 29.46 | 105,271 | +1.21(+4.28%) |
May 31, 2016 | 27.47 | 28.45 | 27.47 | 28.25 | 58,828 | +0.99(+3.63%) |
May 27, 2016 | 28.50 | 27.26 | 27.26 | 27.26 | 142,300 | -0.32(-1.16%) |
May 26, 2016 | 27.60 | 28.10 | 27.54 | 27.58 | 11,875 | -0.25(-0.90%) |
May 25, 2016 | 28.03 | 28.51 | 27.70 | 27.83 | 31,937 | +0.21(+0.76%) |
May 24, 2016 | 27.82 | 28.41 | 27.00 | 27.62 | 54,941 | -0.20(-0.72%) |
May 23, 2016 | 27.15 | 28.19 | 27.00 | 27.82 | 91,529 | +0.90(+3.34%) |
May 20, 2016 | 27.13 | 27.43 | 26.78 | 26.92 | 11,656 | -0.17(-0.63%) |
May 19, 2016 | 27.31 | 27.57 | 26.29 | 27.09 | 27,501 | -0.22(-0.81%) |
May 18, 2016 | 27.68 | 28.30 | 26.79 | 27.31 | 28,721 | +0.21(+0.77%) |
May 17, 2016 | 27.57 | 28.10 | 26.82 | 27.10 | 41,400 | -0.55(-1.99%) |
May 16, 2016 | 27.79 | 28.65 | 26.81 | 27.65 | 56,090 | +0.15(+0.55%) |
May 13, 2016 | 26.74 | 28.00 | 26.73 | 27.50 | 53,535 | +0.65(+2.42%) |
May 12, 2016 | 28.14 | 28.14 | 26.69 | 26.85 | 32,801 | -1.34(-4.75%) |
May 11, 2016 | 27.77 | 28.48 | 27.66 | 28.19 | 9,326 | +0.42(+1.51%) |
May 10, 2016 | 27.68 | 28.47 | 26.64 | 27.77 | 37,095 | +0.10(+0.36%) |
May 09, 2016 | 26.26 | 28.13 | 26.26 | 27.67 | 48,388 | +1.43(+5.45%) |
May 06, 2016 | 26.12 | 26.97 | 26.01 | 26.24 | 19,318 | -0.01(-0.04%) |
May 05, 2016 | 26.50 | 26.65 | 26.25 | 26.25 | 15,632 | -0.01(-0.04%) |
May 04, 2016 | 26.67 | 26.67 | 26.02 | 26.26 | 39,374 | -0.29(-1.09%) |
May 03, 2016 | 27.20 | 27.93 | 26.55 | 26.55 | 61,669 | -0.62(-2.28%) |
May 02, 2016 | 27.54 | 27.94 | 27.05 | 27.17 | 6,420 | -0.59(-2.13%) |
Apr 29, 2016 | 26.51 | 28.06 | 26.42 | 27.76 | 49,806 | +0.88(+3.27%) |
Apr 28, 2016 | 27.50 | 27.50 | 26.02 | 26.88 | 66,483 | -0.39(-1.43%) |
Apr 27, 2016 | 28.87 | 29.12 | 26.52 | 27.27 | 98,465 | -1.33(-4.65%) |
Apr 26, 2016 | 29.12 | 29.72 | 28.50 | 28.60 | 140,176 | -0.37(-1.28%) |
Apr 25, 2016 | 30.13 | 30.80 | 28.56 | 28.97 | 173,410 | -0.94(-3.14%) |
Apr 22, 2016 | 29.71 | 31.95 | 29.20 | 29.91 | 133,742 | +0.20(+0.67%) |
Apr 21, 2016 | 30.20 | 31.07 | 28.70 | 29.71 | 83,968 | -0.48(-1.59%) |
Apr 20, 2016 | 31.19 | 31.19 | 30.00 | 30.19 | 53,498 | -0.97(-3.11%) |
Apr 19, 2016 | 31.50 | 31.87 | 30.10 | 31.16 | 170,952 | +0.09(+0.29%) |
Apr 18, 2016 | 31.74 | 31.98 | 31.00 | 31.07 | 11,355 | -0.85(-2.66%) |
Apr 15, 2016 | 31.11 | 31.92 | 30.63 | 31.92 | 87,959 | +0.63(+2.01%) |
Apr 14, 2016 | 31.70 | 32.43 | 31.06 | 31.29 | 63,787 | -0.25(-0.79%) |
Apr 13, 2016 | 31.58 | 32.75 | 31.08 | 31.54 | 56,172 | +0.01(+0.03%) |
Apr 12, 2016 | 31.82 | 32.98 | 30.87 | 31.53 | 130,601 | -0.93(-2.87%) |
Apr 11, 2016 | 33.17 | 33.17 | 30.41 | 32.46 | 120,113 | +1.21(+3.87%) |
Apr 08, 2016 | 31.79 | 31.79 | 29.58 | 31.25 | 28,352 | -0.05(-0.16%) |
Apr 07, 2016 | 31.25 | 33.24 | 29.89 | 31.30 | 119,522 | -0.28(-0.89%) |
Apr 06, 2016 | 29.99 | 32.00 | 29.55 | 31.58 | 147,712 | +2.07(+7.01%) |
Apr 05, 2016 | 29.29 | 30.00 | 28.51 | 29.51 | 74,742 | -0.46(-1.53%) |
Apr 04, 2016 | 28.70 | 30.50 | 28.70 | 29.97 | 48,659 | +0.76(+2.60%) |
Apr 01, 2016 | 29.13 | 29.78 | 28.50 | 29.21 | 48,244 | -0.10(-0.34%) |
Mar 31, 2016 | 28.27 | 29.88 | 28.27 | 29.31 | 50,703 | +0.71(+2.48%) |
Mar 30, 2016 | 28.00 | 29.01 | 28.00 | 28.60 | 35,380 | +0.93(+3.36%) |
Mar 29, 2016 | 27.00 | 28.24 | 27.00 | 27.67 | 27,090 | +0.64(+2.37%) |
Mar 28, 2016 | 27.90 | 27.90 | 26.79 | 27.03 | 36,003 | -1.00(-3.57%) |
Mar 24, 2016 | 26.97 | 28.03 | 28.03 | 28.03 | 54,900 | -0.22(-0.78%) |
Mar 23, 2016 | 30.99 | 31.66 | 27.05 | 28.25 | 172,646 | -2.27(-7.44%) |
Mar 22, 2016 | 29.42 | 30.79 | 28.74 | 30.52 | 132,051 | +1.22(+4.16%) |
Mar 21, 2016 | 27.00 | 30.68 | 27.00 | 29.30 | 138,215 | +1.61(+5.81%) |
Mar 18, 2016 | 26.85 | 27.81 | 25.29 | 27.69 | 111,591 | +1.66(+6.38%) |
Mar 17, 2016 | 25.82 | 26.80 | 25.28 | 26.03 | 50,019 | +0.05(+0.19%) |
Mar 16, 2016 | 26.53 | 26.89 | 25.50 | 25.98 | 102,387 | -0.80(-2.99%) |
Mar 15, 2016 | 27.00 | 27.85 | 26.52 | 26.78 | 78,345 | -0.22(-0.81%) |
Mar 14, 2016 | 28.87 | 28.87 | 27.00 | 27.00 | 168,218 | -0.88(-3.16%) |
Mar 11, 2016 | 27.98 | 28.10 | 26.70 | 27.88 | 95,609 | -0.12(-0.43%) |
Mar 10, 2016 | 29.00 | 29.71 | 27.18 | 28.00 | 163,859 | -0.77(-2.68%) |
Mar 09, 2016 | 28.43 | 29.48 | 27.76 | 28.77 | 96,638 | +0.07(+0.24%) |
Mar 08, 2016 | 29.79 | 29.85 | 28.02 | 28.70 | 212,570 | -1.09(-3.66%) |
Mar 07, 2016 | 31.35 | 32.50 | 29.31 | 29.79 | 198,548 | -2.58(-7.97%) |
Mar 04, 2016 | 32.97 | 33.50 | 31.42 | 32.37 | 164,880 | +0.22(+0.68%) |
Mar 03, 2016 | 31.00 | 32.24 | 30.95 | 32.15 | 398,498 | +0.97(+3.11%) |
Mar 02, 2016 | 29.80 | 31.25 | 29.75 | 31.18 | 218,019 | +1.29(+4.32%) |
Mar 01, 2016 | 29.94 | 30.50 | 29.41 | 29.89 | 176,175 | +0.62(+2.12%) |
Feb 29, 2016 | 29.50 | 30.51 | 28.68 | 29.27 | 246,950 | -0.48(-1.61%) |
Feb 26, 2016 | 30.27 | 30.27 | 28.38 | 29.75 | 131,353 | +0.80(+2.76%) |
Feb 25, 2016 | 28.44 | 29.68 | 27.80 | 28.95 | 206,060 | +1.11(+3.99%) |
Feb 24, 2016 | 26.50 | 28.03 | 26.50 | 27.84 | 76,445 | +0.69(+2.54%) |
Feb 23, 2016 | 26.70 | 28.40 | 26.64 | 27.15 | 269,441 | -0.32(-1.16%) |
Feb 22, 2016 | 27.00 | 29.00 | 27.00 | 27.47 | 106,313 | +0.44(+1.63%) |
Feb 19, 2016 | 26.00 | 27.53 | 25.60 | 27.03 | 159,503 | +0.38(+1.43%) |
Feb 18, 2016 | 26.94 | 27.77 | 25.41 | 26.65 | 283,316 | +0.59(+2.26%) |
Feb 17, 2016 | 25.44 | 26.74 | 24.60 | 26.06 | 244,807 | +0.93(+3.70%) |
Feb 16, 2016 | 24.52 | 26.40 | 23.60 | 25.13 | 228,015 | +1.15(+4.80%) |
Feb 12, 2016 | 24.09 | 23.98 | 23.98 | 23.98 | 128,000 | -0.12(-0.50%) |
Feb 11, 2016 | 26.48 | 26.74 | 22.51 | 24.10 | 497,030 | -2.78(-10.34%) |
Feb 10, 2016 | 27.98 | 27.98 | 25.30 | 26.88 | 469,833 | -0.78(-2.82%) |
Feb 09, 2016 | 30.86 | 30.86 | 27.00 | 27.66 | 360,876 | -3.86(-12.25%) |
Feb 08, 2016 | 34.00 | 34.24 | 31.37 | 31.52 | 102,653 | -2.39(-7.05%) |
Feb 05, 2016 | 31.30 | 35.60 | 30.63 | 33.91 | 376,530 | +3.41(+11.18%) |
Feb 04, 2016 | 28.15 | 31.40 | 27.61 | 30.50 | 361,668 | +2.18(+7.70%) |