Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.42 | 30.78 | 30.11 | 30.44 | 2,641,594 | +0.15(+0.50%) |
Oct 28, 2016 | 30.12 | 30.41 | 29.96 | 30.29 | 3,334,818 | +0.28(+0.94%) |
Oct 27, 2016 | 29.03 | 30.62 | 27.89 | 30.01 | 9,059,288 | -1.36(-4.33%) |
Oct 26, 2016 | 30.96 | 31.50 | 30.88 | 31.37 | 2,605,831 | +0.27(+0.88%) |
Oct 25, 2016 | 31.09 | 31.50 | 30.89 | 31.10 | 1,308,251 | -0.08(-0.24%) |
Oct 24, 2016 | 31.15 | 31.36 | 31.12 | 31.17 | 1,469,223 | +0.17(+0.55%) |
Oct 21, 2016 | 30.89 | 31.02 | 30.63 | 31.00 | 1,417,280 | -0.10(-0.33%) |
Oct 20, 2016 | 30.99 | 31.20 | 30.99 | 31.11 | 1,780,328 | +0.04(+0.12%) |
Oct 19, 2016 | 30.62 | 31.22 | 30.62 | 31.07 | 1,331,401 | +0.01(+0.03%) |
Oct 18, 2016 | 31.50 | 31.68 | 30.95 | 31.06 | 2,089,115 | -0.09(-0.30%) |
Oct 17, 2016 | 30.92 | 31.25 | 30.80 | 31.15 | 1,685,179 | +0.18(+0.58%) |
Oct 14, 2016 | 31.27 | 31.45 | 30.94 | 30.97 | 1,929,965 | -0.11(-0.36%) |
Oct 13, 2016 | 31.10 | 31.26 | 31.03 | 31.09 | 1,811,327 | -0.33(-1.05%) |
Oct 12, 2016 | 31.27 | 31.66 | 31.11 | 31.42 | 1,534,944 | +0.19(+0.60%) |
Oct 11, 2016 | 31.59 | 31.74 | 31.12 | 31.23 | 1,636,143 | -0.41(-1.31%) |
Oct 10, 2016 | 31.55 | 31.89 | 31.55 | 31.64 | 2,104,604 | +0.33(+1.05%) |
Oct 07, 2016 | 31.36 | 31.52 | 31.14 | 31.31 | 2,281,130 | -0.04(-0.12%) |
Oct 06, 2016 | 31.55 | 32.10 | 30.95 | 31.35 | 3,151,235 | -0.36(-1.13%) |
Oct 05, 2016 | 32.54 | 32.58 | 31.62 | 31.71 | 5,144,776 | -0.54(-1.67%) |
Oct 04, 2016 | 33.17 | 33.24 | 32.19 | 32.25 | 3,407,982 | -0.96(-2.90%) |
Oct 03, 2016 | 33.30 | 33.56 | 33.16 | 33.21 | 1,234,889 | -0.24(-0.70%) |
Sep 30, 2016 | 33.44 | 33.58 | 33.20 | 33.44 | 2,029,638 | +0.21(+0.62%) |
Sep 29, 2016 | 33.43 | 33.67 | 33.19 | 33.24 | 2,781,607 | -0.26(-0.79%) |
Sep 28, 2016 | 33.50 | 33.54 | 33.24 | 33.50 | 3,858,626 | +0.10(+0.31%) |
Sep 27, 2016 | 33.25 | 33.43 | 33.08 | 33.40 | 1,972,557 | +0.10(+0.31%) |
Sep 26, 2016 | 33.55 | 33.62 | 33.06 | 33.29 | 1,655,797 | -0.36(-1.07%) |
Sep 23, 2016 | 33.64 | 33.73 | 33.43 | 33.65 | 1,655,442 | -0.06(-0.17%) |
Sep 22, 2016 | 33.59 | 33.82 | 33.34 | 33.71 | 2,506,865 | +0.32(+0.96%) |
Sep 21, 2016 | 33.41 | 33.55 | 33.05 | 33.39 | 2,285,562 | +0.10(+0.31%) |
Sep 20, 2016 | 33.74 | 33.87 | 33.26 | 33.28 | 1,938,689 | -0.31(-0.93%) |
Sep 19, 2016 | 33.52 | 33.93 | 33.49 | 33.59 | 1,846,539 | +0.15(+0.45%) |
Sep 16, 2016 | 33.24 | 33.52 | 32.95 | 33.44 | 2,963,378 | -0.22(-0.64%) |
Sep 15, 2016 | 33.34 | 33.82 | 33.02 | 33.66 | 1,740,403 | +0.25(+0.73%) |
Sep 14, 2016 | 33.19 | 33.55 | 33.10 | 33.42 | 1,784,237 | +0.24(+0.71%) |
Sep 13, 2016 | 33.00 | 33.47 | 32.10 | 33.18 | 2,068,724 | -0.24(-0.71%) |
Sep 12, 2016 | 32.87 | 33.45 | 32.72 | 33.42 | 1,855,836 | +0.49(+1.49%) |
Sep 09, 2016 | 33.37 | 33.58 | 32.93 | 32.93 | 2,315,166 | -0.77(-2.30%) |
Sep 08, 2016 | 34.12 | 34.24 | 33.70 | 33.70 | 1,980,045 | -0.46(-1.35%) |
Sep 07, 2016 | 34.01 | 34.21 | 33.93 | 34.16 | 1,050,759 | +0.17(+0.50%) |
Sep 06, 2016 | 33.81 | 34.02 | 33.59 | 33.99 | 1,703,271 | +0.24(+0.70%) |
Sep 02, 2016 | 33.67 | 33.76 | 33.76 | 33.76 | 1,389,494 | +0.22(+0.65%) |
Sep 01, 2016 | 33.86 | 34.00 | 33.48 | 33.54 | 1,914,424 | -0.50(-1.47%) |
Aug 31, 2016 | 34.21 | 34.28 | 33.82 | 34.04 | 1,692,696 | -0.13(-0.39%) |
Aug 30, 2016 | 33.91 | 34.18 | 33.89 | 34.17 | 1,294,347 | +0.24(+0.69%) |
Aug 29, 2016 | 33.71 | 34.09 | 33.68 | 33.93 | 1,131,806 | +0.27(+0.81%) |
Aug 26, 2016 | 33.94 | 34.08 | 33.46 | 33.66 | 1,379,039 | -0.16(-0.47%) |
Aug 25, 2016 | 33.74 | 33.94 | 33.62 | 33.82 | 1,080,719 | -0.02(-0.06%) |
Aug 24, 2016 | 33.77 | 33.92 | 33.64 | 33.84 | 1,223,497 | +0.08(+0.25%) |
Aug 23, 2016 | 33.73 | 33.80 | 33.59 | 33.76 | 883,800 | +0.18(+0.53%) |
Aug 22, 2016 | 33.64 | 33.67 | 33.38 | 33.58 | 1,344,445 | -0.07(-0.21%) |
Aug 19, 2016 | 33.38 | 33.67 | 33.25 | 33.65 | 1,366,124 | +0.20(+0.61%) |
Aug 18, 2016 | 33.32 | 33.44 | 33.14 | 33.44 | 1,111,538 | +0.06(+0.17%) |
Aug 17, 2016 | 33.06 | 33.44 | 33.06 | 33.39 | 2,021,687 | +0.22(+0.65%) |
Aug 16, 2016 | 33.26 | 33.44 | 33.08 | 33.17 | 1,090,333 | -0.17(-0.51%) |
Aug 15, 2016 | 32.83 | 33.37 | 32.83 | 33.34 | 1,560,747 | +0.66(+2.02%) |
Aug 12, 2016 | 32.72 | 33.32 | 32.49 | 32.68 | 1,330,940 | -0.04(-0.12%) |
Aug 11, 2016 | 33.15 | 33.40 | 32.71 | 32.72 | 1,206,289 | -0.25(-0.74%) |
Aug 10, 2016 | 32.85 | 33.02 | 32.72 | 32.96 | 2,286,723 | +0.23(+0.69%) |
Aug 09, 2016 | 32.93 | 33.13 | 32.68 | 32.74 | 1,566,031 | -0.20(-0.60%) |
Aug 08, 2016 | 33.32 | 33.49 | 32.84 | 32.93 | 1,711,203 | -0.25(-0.77%) |
Aug 05, 2016 | 32.85 | 33.28 | 32.77 | 33.19 | 1,603,844 | +0.49(+1.50%) |
Aug 04, 2016 | 32.93 | 33.09 | 32.62 | 32.70 | 2,494,678 | -0.18(-0.55%) |
Aug 03, 2016 | 32.60 | 32.88 | 32.46 | 32.88 | 2,128,687 | +0.34(+1.04%) |
Aug 02, 2016 | 32.50 | 32.68 | 32.30 | 32.54 | 3,025,532 | +0.02(+0.06%) |