Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.93 | 32.02 | 31.87 | 31.94 | 50,393 | +0.08(+0.24%) |
Oct 28, 2016 | 32.00 | 32.14 | 31.74 | 31.86 | 49,771 | -0.45(-1.38%) |
Oct 27, 2016 | 32.58 | 32.58 | 32.31 | 32.31 | 47,151 | -0.14(-0.43%) |
Oct 26, 2016 | 32.40 | 32.59 | 32.37 | 32.45 | 234,117 | -0.01(-0.03%) |
Oct 25, 2016 | 32.50 | 32.58 | 32.41 | 32.46 | 93,287 | -0.15(-0.46%) |
Oct 24, 2016 | 32.64 | 32.71 | 32.57 | 32.61 | 60,262 | +0.10(+0.31%) |
Oct 21, 2016 | 32.31 | 32.59 | 32.26 | 32.50 | 59,195 | +0.05(+0.15%) |
Oct 20, 2016 | 32.25 | 32.51 | 32.24 | 32.46 | 38,748 | +0.22(+0.69%) |
Oct 19, 2016 | 32.14 | 32.30 | 32.14 | 32.24 | 43,362 | +0.13(+0.42%) |
Oct 18, 2016 | 32.05 | 32.16 | 31.98 | 32.10 | 24,606 | +0.30(+0.94%) |
Oct 17, 2016 | 31.96 | 31.98 | 31.78 | 31.80 | 58,475 | -0.17(-0.54%) |
Oct 14, 2016 | 32.14 | 32.18 | 31.91 | 31.98 | 81,909 | +0.03(+0.09%) |
Oct 13, 2016 | 31.84 | 32.05 | 31.54 | 31.95 | 54,271 | -0.16(-0.51%) |
Oct 12, 2016 | 32.09 | 32.25 | 32.06 | 32.11 | 147,670 | -0.01(-0.03%) |
Oct 11, 2016 | 32.46 | 32.46 | 32.00 | 32.12 | 59,415 | -0.46(-1.42%) |
Oct 10, 2016 | 32.62 | 32.71 | 32.55 | 32.58 | 104,915 | +0.09(+0.27%) |
Oct 07, 2016 | 32.58 | 32.62 | 32.32 | 32.49 | 50,435 | -0.10(-0.29%) |
Oct 06, 2016 | 32.61 | 32.64 | 32.48 | 32.59 | 50,529 | -0.06(-0.18%) |
Oct 05, 2016 | 32.53 | 32.73 | 32.53 | 32.65 | 88,819 | +0.13(+0.41%) |
Oct 04, 2016 | 32.62 | 32.69 | 32.43 | 32.51 | 56,181 | -0.08(-0.24%) |
Oct 03, 2016 | 32.58 | 32.62 | 32.46 | 32.59 | 105,648 | -0.13(-0.41%) |
Sep 30, 2016 | 32.49 | 32.79 | 32.45 | 32.73 | 51,034 | +0.36(+1.10%) |
Sep 29, 2016 | 32.64 | 32.73 | 32.31 | 32.37 | 51,809 | -0.33(-1.00%) |
Sep 28, 2016 | 32.61 | 32.72 | 32.50 | 32.70 | 45,278 | +0.11(+0.32%) |
Sep 27, 2016 | 32.39 | 32.59 | 32.39 | 32.59 | 71,940 | +0.22(+0.68%) |
Sep 26, 2016 | 32.59 | 32.65 | 32.37 | 32.37 | 68,519 | -0.37(-1.14%) |
Sep 23, 2016 | 32.86 | 32.86 | 32.72 | 32.74 | 36,780 | -0.14(-0.44%) |
Sep 22, 2016 | 32.82 | 32.94 | 32.82 | 32.89 | 73,230 | +0.23(+0.71%) |
Sep 21, 2016 | 32.38 | 32.67 | 32.29 | 32.66 | 80,839 | +0.33(+1.01%) |
Sep 20, 2016 | 32.49 | 32.51 | 32.29 | 32.33 | 112,898 | +0.01(+0.03%) |
Sep 19, 2016 | 32.44 | 32.51 | 32.21 | 32.32 | 47,805 | +0.01(+0.03%) |
Sep 16, 2016 | 32.33 | 32.35 | 32.22 | 32.31 | 82,627 | -0.14(-0.44%) |
Sep 15, 2016 | 32.17 | 32.52 | 32.07 | 32.46 | 139,331 | +0.20(+0.62%) |
Sep 14, 2016 | 32.39 | 32.50 | 32.23 | 32.26 | 55,249 | -0.10(-0.32%) |
Sep 13, 2016 | 32.60 | 32.60 | 32.25 | 32.36 | 81,305 | -0.46(-1.40%) |
Sep 12, 2016 | 32.17 | 32.86 | 32.15 | 32.82 | 84,634 | +0.42(+1.30%) |
Sep 09, 2016 | 33.00 | 33.00 | 32.40 | 32.40 | 84,022 | -0.81(-2.43%) |
Sep 08, 2016 | 33.25 | 33.31 | 33.15 | 33.21 | 35,766 | -0.06(-0.17%) |
Sep 07, 2016 | 33.19 | 33.33 | 33.18 | 33.26 | 94,806 | +0.06(+0.17%) |
Sep 06, 2016 | 33.25 | 33.26 | 33.07 | 33.21 | 135,786 | -0.01(-0.03%) |
Sep 02, 2016 | 33.26 | 33.22 | 33.22 | 33.22 | 165,276 | +0.05(+0.16%) |
Sep 01, 2016 | 33.24 | 33.28 | 32.98 | 33.16 | 380,748 | -0.11(-0.33%) |
Aug 31, 2016 | 33.35 | 33.35 | 33.09 | 33.27 | 42,268 | -0.10(-0.29%) |
Aug 30, 2016 | 33.31 | 33.44 | 33.28 | 33.37 | 127,253 | +0.03(+0.09%) |
Aug 29, 2016 | 33.24 | 33.45 | 33.24 | 33.34 | 91,101 | +0.08(+0.23%) |
Aug 26, 2016 | 33.31 | 33.48 | 33.09 | 33.26 | 42,640 | +0.07(+0.20%) |
Aug 25, 2016 | 33.30 | 33.36 | 33.12 | 33.20 | 44,391 | -0.11(-0.32%) |
Aug 24, 2016 | 33.56 | 33.61 | 33.23 | 33.30 | 32,970 | -0.23(-0.69%) |
Aug 23, 2016 | 33.50 | 33.63 | 33.50 | 33.53 | 97,884 | +0.15(+0.46%) |
Aug 22, 2016 | 33.25 | 33.40 | 33.25 | 33.38 | 74,200 | +0.03(+0.09%) |
Aug 19, 2016 | 33.18 | 33.37 | 33.17 | 33.35 | 67,676 | -0.01(-0.03%) |
Aug 18, 2016 | 33.35 | 33.44 | 33.28 | 33.36 | 35,306 | -0.03(-0.09%) |
Aug 17, 2016 | 33.37 | 33.40 | 33.21 | 33.39 | 109,857 | +0.04(+0.12%) |
Aug 16, 2016 | 33.49 | 33.50 | 33.35 | 33.35 | 146,202 | -0.19(-0.57%) |
Aug 15, 2016 | 33.45 | 33.58 | 33.40 | 33.54 | 115,191 | +0.15(+0.46%) |
Aug 12, 2016 | 33.39 | 33.41 | 33.31 | 33.39 | 101,539 | -0.09(-0.26%) |
Aug 11, 2016 | 33.35 | 33.51 | 33.30 | 33.47 | 47,906 | +0.24(+0.72%) |
Aug 10, 2016 | 33.34 | 33.38 | 33.18 | 33.23 | 41,260 | -0.09(-0.26%) |
Aug 09, 2016 | 33.40 | 33.45 | 33.29 | 33.32 | 229,693 | -0.04(-0.12%) |
Aug 08, 2016 | 33.42 | 33.50 | 33.32 | 33.36 | 50,667 | +0.01(+0.03%) |
Aug 05, 2016 | 33.15 | 33.40 | 33.15 | 33.35 | 106,921 | +0.37(+1.11%) |
Aug 04, 2016 | 32.96 | 33.03 | 32.88 | 32.98 | 72,364 | +0.02(+0.06%) |
Aug 03, 2016 | 32.75 | 33.00 | 32.72 | 32.97 | 366,924 | +0.18(+0.56%) |
Aug 02, 2016 | 32.87 | 32.87 | 32.58 | 32.78 | 87,299 | -0.12(-0.38%) |