Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.39 | 31.47 | 31.34 | 31.37 | 30,776 | +0.05(+0.14%) |
Oct 28, 2016 | 31.40 | 31.53 | 31.25 | 31.32 | 218,094 | -0.02(-0.05%) |
Oct 27, 2016 | 31.55 | 31.57 | 31.34 | 31.34 | 30,462 | -0.16(-0.51%) |
Oct 26, 2016 | 31.52 | 31.59 | 31.41 | 31.50 | 28,779 | -0.06(-0.18%) |
Oct 25, 2016 | 31.66 | 31.67 | 31.54 | 31.56 | 25,087 | -0.09(-0.28%) |
Oct 24, 2016 | 31.68 | 31.68 | 31.55 | 31.64 | 271,662 | +0.20(+0.62%) |
Oct 21, 2016 | 31.40 | 31.55 | 31.40 | 31.45 | 33,965 | -0.07(-0.22%) |
Oct 20, 2016 | 31.63 | 31.63 | 31.41 | 31.52 | 44,291 | -0.06(-0.18%) |
Oct 19, 2016 | 31.64 | 31.64 | 31.48 | 31.58 | 33,002 | +0.04(+0.12%) |
Oct 18, 2016 | 31.69 | 31.69 | 31.43 | 31.54 | 16,802 | +0.17(+0.54%) |
Oct 17, 2016 | 31.48 | 31.48 | 31.32 | 31.37 | 33,694 | -0.11(-0.35%) |
Oct 14, 2016 | 31.58 | 31.66 | 31.43 | 31.48 | 59,618 | +0.11(+0.35%) |
Oct 13, 2016 | 31.31 | 31.55 | 31.25 | 31.37 | 29,236 | -0.16(-0.50%) |
Oct 12, 2016 | 31.42 | 31.59 | 31.38 | 31.53 | 128,417 | +0.10(+0.33%) |
Oct 11, 2016 | 31.71 | 31.74 | 31.33 | 31.42 | 121,875 | -0.34(-1.08%) |
Oct 10, 2016 | 31.88 | 31.96 | 31.74 | 31.77 | 59,019 | +0.13(+0.42%) |
Oct 07, 2016 | 31.78 | 31.80 | 31.57 | 31.64 | 57,398 | -0.14(-0.43%) |
Oct 06, 2016 | 31.66 | 31.81 | 31.64 | 31.77 | 26,472 | -0.01(-0.03%) |
Oct 05, 2016 | 31.75 | 31.88 | 31.74 | 31.78 | 22,701 | +0.04(+0.13%) |
Oct 04, 2016 | 31.99 | 31.99 | 31.59 | 31.74 | 30,916 | -0.19(-0.59%) |
Oct 03, 2016 | 32.06 | 32.06 | 31.82 | 31.93 | 21,677 | -0.12(-0.37%) |
Sep 30, 2016 | 31.98 | 32.14 | 31.94 | 32.05 | 22,652 | +0.16(+0.50%) |
Sep 29, 2016 | 32.10 | 32.12 | 31.79 | 31.89 | 161,559 | -0.31(-0.96%) |
Sep 28, 2016 | 31.90 | 32.20 | 31.84 | 32.20 | 16,517 | +0.30(+0.93%) |
Sep 27, 2016 | 31.77 | 31.93 | 31.75 | 31.90 | 33,882 | +0.13(+0.40%) |
Sep 26, 2016 | 31.88 | 31.96 | 31.77 | 31.77 | 11,875 | -0.25(-0.78%) |
Sep 23, 2016 | 32.12 | 32.15 | 32.02 | 32.02 | 26,102 | -0.16(-0.48%) |
Sep 22, 2016 | 32.06 | 32.24 | 32.06 | 32.18 | 21,044 | +0.26(+0.81%) |
Sep 21, 2016 | 31.66 | 31.92 | 31.61 | 31.92 | 19,225 | +0.29(+0.93%) |
Sep 20, 2016 | 31.82 | 31.82 | 31.59 | 31.63 | 55,667 | +0.02(+0.08%) |
Sep 19, 2016 | 31.64 | 31.79 | 31.56 | 31.60 | 101,367 | +0.03(+0.10%) |
Sep 16, 2016 | 31.62 | 31.62 | 31.47 | 31.57 | 23,056 | -0.11(-0.35%) |
Sep 15, 2016 | 31.36 | 31.75 | 31.36 | 31.68 | 107,163 | +0.26(+0.82%) |
Sep 14, 2016 | 31.43 | 31.63 | 31.34 | 31.42 | 24,833 | -0.07(-0.23%) |
Sep 13, 2016 | 31.77 | 31.77 | 31.34 | 31.50 | 104,036 | -0.49(-1.53%) |
Sep 12, 2016 | 31.39 | 32.02 | 31.39 | 31.99 | 28,693 | +0.49(+1.54%) |
Sep 09, 2016 | 32.19 | 32.19 | 31.50 | 31.50 | 36,068 | -0.84(-2.61%) |
Sep 08, 2016 | 32.32 | 32.40 | 32.29 | 32.34 | 19,162 | -0.06(-0.19%) |
Sep 07, 2016 | 32.33 | 32.40 | 32.30 | 32.40 | 13,508 | +0.09(+0.27%) |
Sep 06, 2016 | 32.29 | 32.32 | 32.16 | 32.32 | 40,218 | +0.11(+0.33%) |
Sep 02, 2016 | 32.15 | 32.21 | 32.21 | 32.21 | 25,178 | +0.23(+0.72%) |
Sep 01, 2016 | 32.07 | 32.07 | 31.87 | 31.98 | 20,846 | -0.09(-0.27%) |
Aug 31, 2016 | 32.07 | 32.13 | 31.95 | 32.07 | 25,278 | -0.05(-0.17%) |
Aug 30, 2016 | 32.17 | 32.21 | 32.01 | 32.12 | 33,371 | -0.05(-0.16%) |
Aug 29, 2016 | 31.99 | 32.22 | 31.99 | 32.17 | 58,239 | +0.20(+0.61%) |
Aug 26, 2016 | 32.17 | 32.31 | 31.88 | 31.98 | 274,323 | -0.15(-0.46%) |
Aug 25, 2016 | 32.10 | 32.23 | 32.06 | 32.13 | 185,552 | +0.07(+0.20%) |
Aug 24, 2016 | 32.24 | 32.30 | 32.05 | 32.06 | 263,159 | -0.20(-0.62%) |
Aug 23, 2016 | 32.27 | 32.36 | 32.25 | 32.26 | 16,250 | +0.07(+0.21%) |
Aug 22, 2016 | 32.18 | 32.22 | 32.10 | 32.19 | 10,873 | -0.05(-0.14%) |
Aug 19, 2016 | 32.38 | 32.38 | 32.11 | 32.24 | 24,303 | -0.03(-0.09%) |
Aug 18, 2016 | 32.16 | 32.29 | 32.16 | 32.27 | 10,845 | +0.06(+0.17%) |
Aug 17, 2016 | 32.06 | 32.23 | 31.96 | 32.21 | 141,425 | +0.09(+0.28%) |
Aug 16, 2016 | 32.32 | 32.32 | 32.11 | 32.12 | 110,933 | -0.22(-0.69%) |
Aug 15, 2016 | 32.38 | 32.39 | 32.30 | 32.34 | 40,670 | +0.12(+0.39%) |
Aug 12, 2016 | 32.26 | 32.29 | 32.20 | 32.22 | 34,744 | -0.03(-0.09%) |
Aug 11, 2016 | 32.16 | 32.30 | 32.16 | 32.25 | 58,682 | +0.17(+0.52%) |
Aug 10, 2016 | 32.21 | 32.27 | 32.09 | 32.09 | 25,045 | -0.08(-0.25%) |
Aug 09, 2016 | 32.18 | 32.25 | 32.13 | 32.17 | 49,860 | +0.01(+0.03%) |
Aug 08, 2016 | 32.20 | 32.23 | 32.11 | 32.16 | 44,539 | +0.01(+0.03%) |
Aug 05, 2016 | 32.12 | 32.20 | 32.07 | 32.15 | 32,230 | +0.18(+0.57%) |
Aug 04, 2016 | 32.06 | 32.06 | 31.91 | 31.96 | 19,413 | +0.05(+0.15%) |
Aug 03, 2016 | 31.81 | 31.92 | 31.81 | 31.92 | 40,367 | +0.07(+0.22%) |
Aug 02, 2016 | 32.08 | 32.08 | 31.76 | 31.85 | 51,928 | -0.22(-0.69%) |