Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.74 | 30.74 | 30.64 | 30.66 | 688,768 | -0.09(-0.30%) |
Oct 28, 2016 | 30.85 | 30.85 | 30.72 | 30.75 | 474,624 | -0.05(-0.15%) |
Oct 27, 2016 | 30.87 | 30.91 | 30.79 | 30.80 | 440,728 | -0.07(-0.21%) |
Oct 26, 2016 | 30.89 | 30.92 | 30.85 | 30.86 | 346,716 | -0.05(-0.17%) |
Oct 25, 2016 | 30.93 | 30.94 | 30.86 | 30.91 | 189,005 | -0.03(-0.08%) |
Oct 24, 2016 | 30.91 | 30.94 | 30.90 | 30.94 | 272,641 | +0.03(+0.11%) |
Oct 21, 2016 | 30.86 | 30.91 | 30.86 | 30.91 | 167,521 | +0.01(+0.02%) |
Oct 20, 2016 | 30.88 | 30.91 | 30.85 | 30.90 | 322,635 | +0.03(+0.09%) |
Oct 19, 2016 | 30.87 | 30.89 | 30.84 | 30.87 | 517,852 | +0.04(+0.14%) |
Oct 18, 2016 | 30.83 | 30.84 | 30.80 | 30.83 | 555,200 | +0.06(+0.19%) |
Oct 17, 2016 | 30.77 | 30.81 | 30.75 | 30.77 | 268,579 | -0.01(-0.04%) |
Oct 14, 2016 | 30.84 | 30.84 | 30.76 | 30.78 | 294,220 | +0.03(+0.08%) |
Oct 13, 2016 | 30.77 | 30.80 | 30.75 | 30.76 | 558,099 | -0.06(-0.19%) |
Oct 12, 2016 | 30.76 | 30.82 | 30.76 | 30.81 | 224,047 | +0.02(+0.06%) |
Oct 11, 2016 | 30.84 | 30.84 | 30.75 | 30.80 | 174,813 | -0.08(-0.27%) |
Oct 10, 2016 | 30.85 | 30.90 | 30.85 | 30.88 | 199,558 | +0.06(+0.19%) |
Oct 07, 2016 | 30.76 | 30.83 | 30.73 | 30.82 | 209,485 | +0.05(+0.17%) |
Oct 06, 2016 | 30.71 | 30.79 | 30.71 | 30.77 | 302,476 | +0.01(+0.04%) |
Oct 05, 2016 | 30.69 | 30.77 | 30.69 | 30.76 | 281,539 | +0.05(+0.15%) |
Oct 04, 2016 | 30.66 | 30.73 | 30.66 | 30.71 | 520,692 | -0.01(-0.04%) |
Oct 03, 2016 | 30.63 | 30.72 | 30.63 | 30.72 | 297,196 | +0.03(+0.11%) |
Sep 30, 2016 | 30.58 | 30.70 | 30.58 | 30.69 | 571,219 | +0.08(+0.28%) |
Sep 29, 2016 | 30.69 | 30.70 | 30.57 | 30.61 | 315,932 | -0.06(-0.19%) |
Sep 28, 2016 | 30.59 | 30.68 | 30.55 | 30.66 | 426,646 | +0.11(+0.36%) |
Sep 27, 2016 | 30.52 | 30.55 | 30.47 | 30.55 | 200,976 | +0.05(+0.15%) |
Sep 26, 2016 | 30.57 | 30.58 | 30.50 | 30.51 | 319,487 | -0.07(-0.22%) |
Sep 23, 2016 | 30.61 | 30.61 | 30.56 | 30.58 | 356,438 | -0.02(-0.06%) |
Sep 22, 2016 | 30.57 | 30.63 | 30.55 | 30.59 | 168,441 | +0.06(+0.21%) |
Sep 21, 2016 | 30.44 | 30.53 | 30.40 | 30.53 | 576,805 | +0.14(+0.47%) |
Sep 20, 2016 | 30.42 | 30.42 | 30.37 | 30.38 | 250,815 | +0.00(+0.00%) |
Sep 19, 2016 | 30.35 | 30.41 | 30.35 | 30.38 | 215,756 | +0.04(+0.13%) |
Sep 16, 2016 | 30.34 | 30.35 | 30.28 | 30.35 | 324,637 | +0.01(+0.02%) |
Sep 15, 2016 | 30.21 | 30.37 | 30.21 | 30.34 | 1,021,110 | +0.10(+0.32%) |
Sep 14, 2016 | 30.29 | 30.33 | 30.23 | 30.24 | 199,653 | -0.03(-0.09%) |
Sep 13, 2016 | 30.35 | 30.36 | 30.24 | 30.27 | 735,395 | -0.13(-0.43%) |
Sep 12, 2016 | 30.33 | 30.44 | 30.29 | 30.40 | 942,110 | +0.08(+0.28%) |
Sep 09, 2016 | 30.50 | 30.50 | 30.31 | 30.31 | 996,541 | -0.21(-0.68%) |
Sep 08, 2016 | 30.55 | 30.55 | 30.50 | 30.52 | 377,859 | -0.01(-0.02%) |
Sep 07, 2016 | 30.55 | 30.56 | 30.51 | 30.53 | 247,800 | -0.01(-0.04%) |
Sep 06, 2016 | 30.53 | 30.55 | 30.49 | 30.54 | 227,509 | +0.01(+0.02%) |
Sep 02, 2016 | 30.52 | 30.53 | 30.53 | 30.53 | 189,644 | +0.09(+0.30%) |
Sep 01, 2016 | 30.46 | 30.51 | 30.39 | 30.44 | 276,422 | +0.01(+0.03%) |
Aug 31, 2016 | 30.47 | 30.48 | 30.41 | 30.43 | 146,540 | -0.03(-0.11%) |
Aug 30, 2016 | 30.43 | 30.49 | 30.43 | 30.47 | 181,759 | -0.01(-0.02%) |
Aug 29, 2016 | 30.33 | 30.49 | 30.33 | 30.47 | 156,351 | +0.08(+0.28%) |
Aug 26, 2016 | 30.42 | 30.45 | 30.34 | 30.39 | 180,830 | -0.01(-0.02%) |
Aug 25, 2016 | 30.40 | 30.40 | 30.36 | 30.40 | 255,211 | +0.03(+0.11%) |
Aug 24, 2016 | 30.43 | 30.43 | 30.35 | 30.36 | 279,010 | -0.03(-0.08%) |
Aug 23, 2016 | 30.34 | 30.45 | 30.34 | 30.39 | 223,240 | +0.03(+0.11%) |
Aug 22, 2016 | 30.37 | 30.37 | 30.31 | 30.36 | 159,259 | +0.01(+0.02%) |
Aug 19, 2016 | 30.37 | 30.44 | 30.33 | 30.35 | 111,611 | -0.06(-0.19%) |
Aug 18, 2016 | 30.38 | 30.42 | 30.36 | 30.41 | 176,004 | +0.05(+0.17%) |
Aug 17, 2016 | 30.34 | 30.37 | 30.29 | 30.36 | 175,812 | +0.05(+0.15%) |
Aug 16, 2016 | 30.31 | 30.33 | 30.27 | 30.31 | 273,689 | -0.01(-0.02%) |
Aug 15, 2016 | 30.31 | 30.34 | 30.29 | 30.32 | 311,803 | +0.04(+0.13%) |
Aug 12, 2016 | 30.23 | 30.29 | 30.20 | 30.28 | 239,591 | +0.04(+0.13%) |
Aug 11, 2016 | 30.21 | 30.28 | 30.14 | 30.24 | 156,416 | +0.03(+0.09%) |
Aug 10, 2016 | 30.18 | 30.27 | 30.18 | 30.22 | 191,973 | +0.02(+0.06%) |
Aug 09, 2016 | 30.43 | 30.43 | 30.14 | 30.20 | 1,016,194 | +0.01(+0.04%) |
Aug 08, 2016 | 30.12 | 30.18 | 30.11 | 30.18 | 260,165 | +0.07(+0.24%) |
Aug 05, 2016 | 30.11 | 30.15 | 30.07 | 30.11 | 381,230 | +0.05(+0.15%) |
Aug 04, 2016 | 29.89 | 30.10 | 29.89 | 30.07 | 541,468 | +0.07(+0.24%) |
Aug 03, 2016 | 29.94 | 30.00 | 29.90 | 30.00 | 123,595 | +0.08(+0.26%) |
Aug 02, 2016 | 29.89 | 29.95 | 29.89 | 29.92 | 202,256 | -0.03(-0.11%) |