Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.91 | 32.60 | 31.82 | 32.27 | 862,092 | +0.56(+1.76%) |
Oct 28, 2016 | 31.58 | 32.08 | 31.58 | 31.71 | 589,142 | +0.15(+0.46%) |
Oct 27, 2016 | 31.67 | 31.70 | 31.27 | 31.57 | 323,420 | +0.06(+0.20%) |
Oct 26, 2016 | 30.95 | 31.69 | 30.88 | 31.50 | 462,078 | +0.34(+1.09%) |
Oct 25, 2016 | 31.43 | 31.50 | 30.70 | 31.16 | 640,350 | -0.37(-1.16%) |
Oct 24, 2016 | 31.80 | 32.14 | 31.47 | 31.53 | 673,600 | +0.65(+2.11%) |
Oct 21, 2016 | 30.90 | 31.04 | 30.60 | 30.88 | 650,936 | -0.42(-1.35%) |
Oct 20, 2016 | 31.69 | 32.07 | 31.30 | 31.30 | 419,154 | -0.64(-2.01%) |
Oct 19, 2016 | 31.34 | 32.20 | 31.14 | 31.94 | 1,106,435 | +0.77(+2.47%) |
Oct 18, 2016 | 31.64 | 31.64 | 30.78 | 31.17 | 601,733 | -0.10(-0.32%) |
Oct 17, 2016 | 31.23 | 31.51 | 31.11 | 31.27 | 318,802 | +0.05(+0.18%) |
Oct 14, 2016 | 31.57 | 31.81 | 31.13 | 31.22 | 536,559 | -0.05(-0.15%) |
Oct 13, 2016 | 30.96 | 31.30 | 30.81 | 31.26 | 420,538 | -0.16(-0.52%) |
Oct 12, 2016 | 31.37 | 31.60 | 31.15 | 31.43 | 331,979 | +0.04(+0.12%) |
Oct 11, 2016 | 31.80 | 31.94 | 31.16 | 31.39 | 424,161 | -0.57(-1.78%) |
Oct 10, 2016 | 32.90 | 32.90 | 31.90 | 31.96 | 425,778 | -0.74(-2.27%) |
Oct 07, 2016 | 33.13 | 33.13 | 32.51 | 32.70 | 527,703 | -0.59(-1.76%) |
Oct 06, 2016 | 33.08 | 33.34 | 32.80 | 33.29 | 621,194 | +0.11(+0.33%) |
Oct 05, 2016 | 32.61 | 33.34 | 32.50 | 33.18 | 867,853 | +0.82(+2.52%) |
Oct 04, 2016 | 32.52 | 32.95 | 32.30 | 32.36 | 409,236 | -0.14(-0.42%) |
Oct 03, 2016 | 32.67 | 32.91 | 32.34 | 32.50 | 529,369 | -0.34(-1.03%) |
Sep 30, 2016 | 32.73 | 33.18 | 32.47 | 32.84 | 612,570 | +0.26(+0.79%) |
Sep 29, 2016 | 32.33 | 33.11 | 32.24 | 32.58 | 611,910 | +0.01(+0.03%) |
Sep 28, 2016 | 31.77 | 32.61 | 31.69 | 32.57 | 718,135 | +0.79(+2.48%) |
Sep 27, 2016 | 31.51 | 31.84 | 31.32 | 31.79 | 607,944 | +0.11(+0.35%) |
Sep 26, 2016 | 31.81 | 32.19 | 31.66 | 31.68 | 503,351 | -0.38(-1.20%) |
Sep 23, 2016 | 32.61 | 32.86 | 32.05 | 32.06 | 484,987 | -0.74(-2.26%) |
Sep 22, 2016 | 32.94 | 33.14 | 32.78 | 32.80 | 464,753 | +0.27(+0.82%) |
Sep 21, 2016 | 32.24 | 32.62 | 32.13 | 32.54 | 390,808 | +0.49(+1.54%) |
Sep 20, 2016 | 32.42 | 32.61 | 32.03 | 32.04 | 457,639 | -0.07(-0.23%) |
Sep 19, 2016 | 32.20 | 32.54 | 31.91 | 32.12 | 519,823 | +0.30(+0.95%) |
Sep 16, 2016 | 31.80 | 32.09 | 31.57 | 31.81 | 631,852 | -0.26(-0.80%) |
Sep 15, 2016 | 31.72 | 32.27 | 31.58 | 32.07 | 332,374 | +0.38(+1.21%) |
Sep 14, 2016 | 31.64 | 32.07 | 31.46 | 31.69 | 515,106 | -0.01(-0.03%) |
Sep 13, 2016 | 32.08 | 32.34 | 31.52 | 31.69 | 458,299 | -0.82(-2.54%) |
Sep 12, 2016 | 31.36 | 32.60 | 31.26 | 32.52 | 704,266 | +0.81(+2.54%) |
Sep 09, 2016 | 32.56 | 32.56 | 31.71 | 31.71 | 590,312 | -1.11(-3.38%) |
Sep 08, 2016 | 32.87 | 33.12 | 32.63 | 32.82 | 427,314 | -0.16(-0.47%) |
Sep 07, 2016 | 33.00 | 33.14 | 32.82 | 32.98 | 582,930 | -0.15(-0.46%) |
Sep 06, 2016 | 33.58 | 33.77 | 32.89 | 33.13 | 1,179,134 | -0.43(-1.28%) |
Sep 02, 2016 | 33.08 | 33.56 | 33.56 | 33.56 | 1,588,663 | +0.75(+2.28%) |
Sep 01, 2016 | 33.03 | 33.12 | 32.40 | 32.81 | 824,507 | -0.23(-0.69%) |
Aug 31, 2016 | 32.87 | 33.08 | 32.76 | 33.04 | 528,863 | +0.04(+0.11%) |
Aug 30, 2016 | 33.18 | 33.41 | 32.94 | 33.00 | 272,846 | -0.13(-0.39%) |
Aug 29, 2016 | 32.98 | 33.29 | 32.88 | 33.13 | 282,663 | +0.15(+0.44%) |
Aug 26, 2016 | 32.92 | 33.32 | 32.69 | 32.98 | 353,430 | +0.16(+0.50%) |
Aug 25, 2016 | 32.40 | 32.91 | 32.38 | 32.82 | 359,800 | +0.25(+0.76%) |
Aug 24, 2016 | 32.95 | 33.13 | 32.52 | 32.57 | 346,539 | -0.38(-1.16%) |
Aug 23, 2016 | 32.89 | 33.20 | 32.89 | 32.96 | 414,208 | +0.27(+0.84%) |
Aug 22, 2016 | 32.83 | 32.86 | 32.58 | 32.68 | 535,684 | -0.38(-1.16%) |
Aug 19, 2016 | 32.64 | 33.13 | 32.56 | 33.07 | 468,467 | +0.21(+0.64%) |
Aug 18, 2016 | 32.44 | 32.87 | 32.33 | 32.86 | 508,836 | +0.42(+1.29%) |
Aug 17, 2016 | 32.12 | 32.51 | 32.10 | 32.44 | 621,524 | +0.25(+0.77%) |
Aug 16, 2016 | 32.01 | 32.23 | 31.83 | 32.19 | 589,603 | +0.06(+0.20%) |
Aug 15, 2016 | 31.81 | 32.14 | 31.81 | 32.12 | 554,546 | +0.40(+1.27%) |
Aug 12, 2016 | 31.74 | 31.74 | 31.47 | 31.72 | 446,091 | -0.11(-0.34%) |
Aug 11, 2016 | 31.49 | 31.85 | 31.27 | 31.83 | 617,711 | +0.52(+1.66%) |
Aug 10, 2016 | 31.11 | 31.41 | 30.95 | 31.31 | 711,051 | +0.32(+1.03%) |
Aug 09, 2016 | 30.91 | 31.07 | 30.68 | 30.99 | 1,071,860 | +0.08(+0.27%) |
Aug 08, 2016 | 30.42 | 30.98 | 30.21 | 30.91 | 1,206,706 | +0.49(+1.62%) |
Aug 05, 2016 | 30.08 | 30.46 | 29.63 | 30.42 | 1,025,230 | +0.56(+1.87%) |
Aug 04, 2016 | 28.97 | 30.77 | 28.85 | 29.86 | 1,871,029 | +0.95(+3.28%) |
Aug 03, 2016 | 28.51 | 29.19 | 28.48 | 28.91 | 551,645 | +0.34(+1.18%) |
Aug 02, 2016 | 28.90 | 28.99 | 28.38 | 28.57 | 468,083 | -0.40(-1.39%) |