Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.12 | 30.37 | 30.07 | 30.27 | 1,835,300 | +0.10(+0.33%) |
Oct 28, 2016 | 30.22 | 30.31 | 30.05 | 30.17 | 1,727,848 | -0.10(-0.33%) |
Oct 27, 2016 | 30.37 | 30.39 | 30.21 | 30.27 | 1,777,363 | +0.05(+0.15%) |
Oct 26, 2016 | 30.01 | 30.37 | 29.99 | 30.22 | 3,392,760 | +0.09(+0.31%) |
Oct 25, 2016 | 30.05 | 30.19 | 30.01 | 30.13 | 1,751,054 | +0.15(+0.51%) |
Oct 24, 2016 | 30.13 | 30.17 | 29.91 | 29.97 | 1,621,191 | -0.06(-0.20%) |
Oct 21, 2016 | 29.70 | 30.15 | 29.65 | 30.03 | 2,342,765 | +0.11(+0.38%) |
Oct 20, 2016 | 29.87 | 30.01 | 29.81 | 29.92 | 1,424,060 | -0.10(-0.33%) |
Oct 19, 2016 | 30.01 | 30.29 | 29.93 | 30.02 | 2,127,628 | +0.05(+0.16%) |
Oct 18, 2016 | 29.87 | 29.97 | 29.77 | 29.97 | 1,695,823 | +0.27(+0.90%) |
Oct 17, 2016 | 29.60 | 29.72 | 29.57 | 29.71 | 1,910,409 | +0.13(+0.43%) |
Oct 14, 2016 | 29.59 | 29.73 | 29.49 | 29.58 | 2,031,795 | +0.15(+0.50%) |
Oct 13, 2016 | 29.02 | 29.43 | 28.89 | 29.43 | 2,032,034 | +0.30(+1.03%) |
Oct 12, 2016 | 29.14 | 29.27 | 28.93 | 29.13 | 2,616,823 | -0.05(-0.16%) |
Oct 11, 2016 | 29.45 | 29.48 | 29.05 | 29.18 | 2,925,384 | -0.19(-0.66%) |
Oct 10, 2016 | 29.35 | 29.45 | 29.31 | 29.37 | 850,719 | +0.13(+0.46%) |
Oct 07, 2016 | 29.31 | 29.41 | 29.00 | 29.24 | 1,518,076 | -0.13(-0.45%) |
Oct 06, 2016 | 29.31 | 29.49 | 29.27 | 29.37 | 1,477,444 | -0.07(-0.23%) |
Oct 05, 2016 | 29.28 | 29.54 | 29.28 | 29.44 | 1,933,315 | +0.28(+0.96%) |
Oct 04, 2016 | 29.22 | 29.38 | 28.99 | 29.16 | 2,822,660 | -0.13(-0.43%) |
Oct 03, 2016 | 29.27 | 29.32 | 29.08 | 29.28 | 1,835,328 | +0.04(+0.14%) |
Sep 30, 2016 | 29.33 | 29.45 | 29.20 | 29.24 | 2,144,652 | +0.06(+0.20%) |
Sep 29, 2016 | 29.33 | 29.49 | 29.04 | 29.18 | 1,613,258 | -0.13(-0.45%) |
Sep 28, 2016 | 28.93 | 29.37 | 28.88 | 29.32 | 1,553,850 | +0.41(+1.41%) |
Sep 27, 2016 | 28.72 | 28.95 | 28.57 | 28.91 | 1,611,721 | +0.11(+0.37%) |
Sep 26, 2016 | 28.99 | 29.00 | 28.76 | 28.80 | 1,478,507 | -0.28(-0.95%) |
Sep 23, 2016 | 29.18 | 29.22 | 28.98 | 29.08 | 1,400,001 | -0.30(-1.01%) |
Sep 22, 2016 | 29.44 | 29.48 | 29.32 | 29.38 | 1,768,832 | +0.30(+1.02%) |
Sep 21, 2016 | 28.89 | 29.11 | 28.74 | 29.08 | 1,858,942 | +0.36(+1.24%) |
Sep 20, 2016 | 28.68 | 28.77 | 28.58 | 28.72 | 1,281,528 | +0.18(+0.62%) |
Sep 19, 2016 | 28.67 | 28.86 | 28.46 | 28.55 | 1,377,159 | +0.04(+0.14%) |
Sep 16, 2016 | 28.61 | 28.68 | 28.38 | 28.51 | 1,678,846 | -0.30(-1.05%) |
Sep 15, 2016 | 28.42 | 28.85 | 28.42 | 28.81 | 1,740,562 | +0.38(+1.32%) |
Sep 14, 2016 | 28.64 | 28.75 | 28.41 | 28.43 | 2,038,404 | -0.22(-0.76%) |
Sep 13, 2016 | 28.92 | 28.97 | 28.52 | 28.65 | 2,425,889 | -0.59(-2.03%) |
Sep 12, 2016 | 29.07 | 29.29 | 29.00 | 29.24 | 2,449,542 | -0.05(-0.16%) |
Sep 09, 2016 | 29.41 | 30.07 | 29.14 | 29.29 | 2,070,111 | -0.37(-1.24%) |
Sep 08, 2016 | 29.76 | 29.85 | 29.60 | 29.66 | 1,277,292 | -0.19(-0.64%) |
Sep 07, 2016 | 30.08 | 30.13 | 29.73 | 29.85 | 1,980,006 | -0.22(-0.74%) |
Sep 06, 2016 | 30.28 | 30.28 | 29.80 | 30.07 | 1,876,253 | +0.26(+0.86%) |
Sep 02, 2016 | 29.80 | 29.82 | 29.82 | 29.82 | 2,683,212 | +0.28(+0.94%) |
Sep 01, 2016 | 29.30 | 29.62 | 29.27 | 29.54 | 2,857,261 | +0.16(+0.56%) |
Aug 31, 2016 | 29.49 | 29.55 | 29.18 | 29.38 | 2,552,490 | -0.16(-0.54%) |
Aug 30, 2016 | 29.34 | 29.57 | 29.32 | 29.53 | 2,081,579 | +0.14(+0.47%) |
Aug 29, 2016 | 29.04 | 29.41 | 29.01 | 29.40 | 2,624,777 | +0.34(+1.18%) |
Aug 26, 2016 | 29.27 | 29.52 | 28.98 | 29.05 | 2,433,670 | -0.25(-0.85%) |
Aug 25, 2016 | 29.39 | 29.41 | 29.13 | 29.30 | 2,140,045 | -0.04(-0.13%) |
Aug 24, 2016 | 29.24 | 29.39 | 28.49 | 29.34 | 2,079,400 | +0.19(+0.66%) |
Aug 23, 2016 | 29.12 | 29.35 | 29.11 | 29.15 | 2,383,545 | +0.22(+0.77%) |
Aug 22, 2016 | 28.97 | 28.98 | 28.80 | 28.93 | 1,949,406 | -0.16(-0.54%) |
Aug 19, 2016 | 29.14 | 29.16 | 28.89 | 29.09 | 2,124,409 | -0.19(-0.65%) |
Aug 18, 2016 | 29.23 | 29.32 | 29.17 | 29.28 | 1,512,730 | +0.09(+0.32%) |
Aug 17, 2016 | 29.15 | 29.24 | 29.04 | 29.18 | 2,430,653 | +0.02(+0.07%) |
Aug 16, 2016 | 29.24 | 29.27 | 29.10 | 29.17 | 2,390,230 | +0.03(+0.11%) |
Aug 15, 2016 | 29.11 | 29.22 | 29.08 | 29.13 | 1,223,680 | +0.11(+0.36%) |
Aug 12, 2016 | 29.12 | 29.18 | 28.91 | 29.03 | 1,569,397 | -0.06(-0.20%) |
Aug 11, 2016 | 28.97 | 29.17 | 28.96 | 29.09 | 1,396,381 | +0.24(+0.84%) |
Aug 10, 2016 | 28.95 | 28.98 | 28.78 | 28.84 | 1,231,318 | +0.08(+0.27%) |
Aug 09, 2016 | 28.59 | 28.83 | 28.59 | 28.76 | 1,208,142 | +0.20(+0.69%) |
Aug 08, 2016 | 28.49 | 28.61 | 28.45 | 28.57 | 1,548,677 | +0.12(+0.42%) |
Aug 05, 2016 | 28.35 | 28.47 | 28.16 | 28.45 | 1,919,695 | +0.09(+0.30%) |
Aug 04, 2016 | 28.34 | 28.48 | 28.16 | 28.36 | 2,681,485 | +0.04(+0.14%) |
Aug 03, 2016 | 28.27 | 28.39 | 28.21 | 28.32 | 1,606,421 | +0.08(+0.28%) |
Aug 02, 2016 | 28.64 | 28.70 | 28.18 | 28.24 | 2,034,385 | -0.26(-0.92%) |