Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.32 | 30.53 | 29.88 | 30.37 | 601,766 | +0.24(+0.81%) |
Oct 28, 2016 | 30.31 | 30.59 | 29.89 | 30.12 | 1,355,961 | -0.25(-0.83%) |
Oct 27, 2016 | 31.34 | 31.50 | 30.24 | 30.37 | 886,672 | -0.75(-2.40%) |
Oct 26, 2016 | 31.53 | 31.77 | 30.95 | 31.12 | 847,864 | -0.35(-1.11%) |
Oct 25, 2016 | 33.22 | 33.53 | 31.18 | 31.47 | 1,984,812 | -0.78(-2.41%) |
Oct 24, 2016 | 31.88 | 32.25 | 31.77 | 32.25 | 1,232,965 | +0.55(+1.75%) |
Oct 21, 2016 | 31.75 | 31.75 | 31.55 | 31.70 | 391,498 | -0.08(-0.24%) |
Oct 20, 2016 | 31.75 | 31.97 | 31.72 | 31.77 | 432,634 | -0.12(-0.37%) |
Oct 19, 2016 | 32.23 | 32.30 | 31.82 | 31.89 | 247,980 | -0.12(-0.36%) |
Oct 18, 2016 | 32.11 | 32.19 | 32.00 | 32.01 | 415,679 | +0.33(+1.04%) |
Oct 17, 2016 | 31.81 | 32.03 | 31.66 | 31.68 | 425,347 | -0.18(-0.55%) |
Oct 14, 2016 | 31.96 | 32.22 | 31.81 | 31.85 | 333,202 | +0.28(+0.89%) |
Oct 13, 2016 | 31.80 | 31.80 | 31.46 | 31.57 | 399,093 | -0.45(-1.40%) |
Oct 12, 2016 | 31.86 | 32.18 | 31.75 | 32.02 | 533,621 | +0.18(+0.58%) |
Oct 11, 2016 | 32.59 | 32.59 | 31.73 | 31.83 | 744,303 | -0.93(-2.85%) |
Oct 10, 2016 | 32.72 | 32.96 | 32.57 | 32.77 | 382,298 | +0.18(+0.57%) |
Oct 07, 2016 | 32.79 | 32.79 | 32.35 | 32.58 | 551,632 | -0.21(-0.65%) |
Oct 06, 2016 | 32.80 | 32.94 | 32.44 | 32.80 | 954,090 | -0.16(-0.47%) |
Oct 05, 2016 | 33.12 | 33.18 | 32.93 | 32.95 | 366,956 | +0.03(+0.09%) |
Oct 04, 2016 | 33.10 | 33.30 | 32.88 | 32.92 | 1,073,566 | -0.09(-0.26%) |
Oct 03, 2016 | 33.51 | 33.51 | 32.99 | 33.01 | 568,400 | -0.52(-1.57%) |
Sep 30, 2016 | 32.76 | 33.54 | 32.71 | 33.53 | 765,421 | +0.90(+2.77%) |
Sep 29, 2016 | 32.97 | 33.16 | 32.49 | 32.63 | 851,355 | -0.27(-0.83%) |
Sep 28, 2016 | 32.56 | 32.97 | 32.56 | 32.90 | 680,001 | +0.39(+1.20%) |
Sep 27, 2016 | 32.34 | 32.69 | 32.17 | 32.51 | 618,476 | +0.21(+0.66%) |
Sep 26, 2016 | 32.76 | 32.81 | 32.17 | 32.30 | 1,231,882 | -0.51(-1.54%) |
Sep 23, 2016 | 32.84 | 33.03 | 32.61 | 32.80 | 1,211,515 | -0.12(-0.35%) |
Sep 22, 2016 | 32.91 | 33.03 | 32.70 | 32.92 | 1,371,317 | +0.25(+0.77%) |
Sep 21, 2016 | 32.55 | 32.81 | 32.28 | 32.67 | 1,597,874 | +0.50(+1.54%) |
Sep 20, 2016 | 32.14 | 32.32 | 31.88 | 32.17 | 1,409,193 | +0.23(+0.73%) |
Sep 19, 2016 | 31.61 | 32.09 | 31.61 | 31.94 | 1,971,614 | +0.30(+0.95%) |
Sep 16, 2016 | 31.78 | 31.98 | 31.55 | 31.64 | 1,076,771 | -0.25(-0.79%) |
Sep 15, 2016 | 31.43 | 31.90 | 31.17 | 31.89 | 1,614,026 | +0.32(+1.02%) |
Sep 14, 2016 | 31.57 | 31.81 | 31.35 | 31.57 | 602,103 | +0.04(+0.12%) |
Sep 13, 2016 | 31.63 | 31.98 | 31.29 | 31.53 | 1,216,120 | -0.50(-1.55%) |
Sep 12, 2016 | 31.83 | 32.10 | 31.67 | 32.03 | 1,932,688 | -0.05(-0.15%) |
Sep 09, 2016 | 31.63 | 32.08 | 31.46 | 32.08 | 6,336,360 | -0.70(-2.14%) |
Sep 08, 2016 | 32.95 | 33.20 | 32.75 | 32.78 | 324,967 | -0.34(-1.03%) |
Sep 07, 2016 | 33.13 | 33.42 | 32.78 | 33.12 | 721,231 | +0.00(+0.00%) |
Sep 06, 2016 | 32.64 | 33.17 | 32.64 | 33.12 | 542,918 | +0.49(+1.49%) |
Sep 02, 2016 | 32.32 | 32.63 | 32.63 | 32.63 | 279,631 | +0.36(+1.11%) |
Sep 01, 2016 | 32.17 | 32.29 | 31.57 | 32.27 | 371,730 | +0.20(+0.64%) |
Aug 31, 2016 | 31.95 | 32.11 | 31.75 | 32.07 | 385,394 | +0.21(+0.67%) |
Aug 30, 2016 | 31.80 | 31.94 | 31.48 | 31.85 | 338,672 | -0.05(-0.15%) |
Aug 29, 2016 | 32.15 | 32.26 | 31.84 | 31.90 | 387,799 | -0.18(-0.58%) |
Aug 26, 2016 | 32.04 | 32.53 | 31.94 | 32.09 | 359,933 | -0.04(-0.12%) |
Aug 25, 2016 | 31.73 | 32.26 | 31.73 | 32.12 | 321,000 | +0.25(+0.79%) |
Aug 24, 2016 | 31.94 | 32.11 | 31.82 | 31.87 | 502,959 | -0.18(-0.55%) |
Aug 23, 2016 | 31.79 | 32.05 | 31.63 | 32.05 | 311,071 | +0.53(+1.70%) |
Aug 22, 2016 | 31.37 | 31.69 | 31.21 | 31.51 | 332,323 | +0.03(+0.09%) |
Aug 19, 2016 | 31.30 | 31.56 | 31.18 | 31.48 | 413,013 | +0.08(+0.25%) |
Aug 18, 2016 | 31.31 | 31.50 | 31.27 | 31.41 | 332,616 | +0.01(+0.03%) |
Aug 17, 2016 | 31.49 | 31.49 | 31.06 | 31.40 | 333,735 | -0.04(-0.12%) |
Aug 16, 2016 | 31.66 | 31.68 | 31.40 | 31.43 | 326,811 | -0.24(-0.77%) |
Aug 15, 2016 | 31.71 | 32.12 | 31.20 | 31.68 | 507,697 | -0.30(-0.94%) |
Aug 12, 2016 | 31.95 | 32.20 | 31.85 | 31.98 | 287,645 | -0.05(-0.15%) |
Aug 11, 2016 | 31.75 | 32.11 | 31.73 | 32.03 | 274,655 | +0.26(+0.83%) |
Aug 10, 2016 | 32.08 | 32.17 | 31.70 | 31.76 | 624,640 | -0.33(-1.03%) |
Aug 09, 2016 | 31.80 | 32.33 | 31.80 | 32.10 | 591,976 | +0.26(+0.82%) |
Aug 08, 2016 | 31.82 | 31.94 | 31.67 | 31.83 | 1,527,912 | +0.00(+0.00%) |
Aug 05, 2016 | 31.59 | 31.94 | 31.31 | 31.83 | 592,436 | +0.49(+1.55%) |
Aug 04, 2016 | 31.20 | 31.44 | 31.10 | 31.35 | 515,162 | +0.11(+0.34%) |
Aug 03, 2016 | 31.08 | 31.35 | 30.69 | 31.24 | 986,218 | +0.13(+0.41%) |
Aug 02, 2016 | 31.55 | 32.24 | 31.00 | 31.11 | 834,248 | -0.40(-1.26%) |