Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.69 | 31.89 | 31.45 | 31.79 | 97,214 | +0.24(+0.77%) |
Oct 28, 2016 | 31.69 | 31.98 | 31.36 | 31.55 | 82,176 | -0.10(-0.31%) |
Oct 27, 2016 | 31.69 | 31.74 | 31.40 | 31.65 | 97,393 | +0.14(+0.46%) |
Oct 26, 2016 | 31.69 | 31.94 | 31.45 | 31.50 | 90,821 | -0.19(-0.61%) |
Oct 25, 2016 | 31.55 | 31.78 | 31.40 | 31.69 | 126,951 | +0.19(+0.61%) |
Oct 24, 2016 | 31.45 | 31.69 | 31.33 | 31.50 | 147,808 | +0.29(+0.93%) |
Oct 21, 2016 | 31.11 | 31.26 | 30.92 | 31.21 | 150,187 | +0.10(+0.31%) |
Oct 20, 2016 | 30.82 | 31.21 | 30.68 | 31.11 | 90,464 | +0.29(+0.94%) |
Oct 19, 2016 | 30.63 | 31.16 | 30.51 | 30.82 | 197,912 | +0.34(+1.11%) |
Oct 18, 2016 | 30.39 | 30.78 | 30.29 | 30.49 | 209,118 | +0.43(+1.45%) |
Oct 17, 2016 | 29.28 | 30.39 | 29.28 | 30.05 | 173,138 | +0.14(+0.48%) |
Oct 14, 2016 | 29.37 | 30.39 | 29.35 | 29.91 | 342,046 | +0.58(+1.98%) |
Oct 13, 2016 | 29.71 | 29.83 | 29.04 | 29.33 | 309,613 | -0.63(-2.10%) |
Oct 12, 2016 | 29.81 | 30.39 | 29.37 | 29.95 | 194,650 | +0.29(+0.98%) |
Oct 11, 2016 | 30.05 | 30.20 | 29.62 | 29.66 | 154,988 | -0.39(-1.29%) |
Oct 10, 2016 | 30.44 | 30.92 | 29.81 | 30.05 | 319,113 | -0.34(-1.11%) |
Oct 07, 2016 | 30.58 | 30.97 | 30.29 | 30.39 | 359,319 | -0.48(-1.56%) |
Oct 06, 2016 | 34.54 | 34.54 | 30.82 | 30.87 | 401,137 | -1.69(-5.19%) |
Oct 05, 2016 | 32.47 | 32.76 | 32.13 | 32.56 | 115,743 | +0.19(+0.60%) |
Oct 04, 2016 | 32.66 | 33.00 | 32.13 | 32.37 | 110,920 | -0.19(-0.59%) |
Oct 03, 2016 | 32.27 | 32.76 | 32.13 | 32.56 | 179,177 | +0.27(+0.84%) |
Sep 30, 2016 | 32.41 | 32.48 | 32.01 | 32.29 | 160,108 | +0.01(+0.03%) |
Sep 29, 2016 | 32.67 | 32.68 | 32.22 | 32.28 | 72,631 | -0.47(-1.45%) |
Sep 28, 2016 | 32.30 | 32.84 | 32.30 | 32.76 | 134,129 | +0.46(+1.44%) |
Sep 27, 2016 | 32.12 | 32.40 | 32.12 | 32.29 | 126,158 | +0.15(+0.48%) |
Sep 26, 2016 | 32.13 | 32.80 | 32.03 | 32.14 | 143,616 | -0.22(-0.69%) |
Sep 23, 2016 | 32.60 | 32.94 | 32.21 | 32.36 | 175,356 | -0.35(-1.06%) |
Sep 22, 2016 | 32.17 | 33.01 | 32.10 | 32.71 | 450,767 | +0.82(+2.58%) |
Sep 21, 2016 | 32.19 | 32.45 | 31.81 | 31.89 | 165,232 | -0.23(-0.72%) |
Sep 20, 2016 | 32.57 | 33.04 | 32.08 | 32.12 | 63,886 | -0.24(-0.75%) |
Sep 19, 2016 | 32.44 | 32.84 | 32.28 | 32.36 | 92,527 | +0.11(+0.33%) |
Sep 16, 2016 | 32.43 | 32.84 | 32.11 | 32.25 | 227,548 | -0.11(-0.33%) |
Sep 15, 2016 | 31.89 | 32.44 | 31.89 | 32.36 | 78,032 | +0.42(+1.30%) |
Sep 14, 2016 | 31.91 | 32.07 | 31.72 | 31.94 | 58,603 | -0.04(-0.12%) |
Sep 13, 2016 | 32.16 | 32.25 | 31.80 | 31.98 | 55,238 | -0.52(-1.61%) |
Sep 12, 2016 | 31.76 | 32.53 | 31.65 | 32.51 | 100,670 | +0.72(+2.28%) |
Sep 09, 2016 | 32.00 | 32.01 | 31.72 | 31.78 | 115,041 | -0.45(-1.41%) |
Sep 08, 2016 | 32.64 | 32.64 | 32.19 | 32.23 | 66,726 | -0.35(-1.07%) |
Sep 07, 2016 | 32.16 | 32.62 | 32.16 | 32.58 | 84,268 | +0.27(+0.84%) |
Sep 06, 2016 | 32.71 | 32.78 | 32.23 | 32.31 | 51,829 | -0.27(-0.83%) |
Sep 02, 2016 | 32.48 | 32.58 | 32.58 | 32.58 | 87,346 | +0.31(+0.96%) |
Sep 01, 2016 | 32.34 | 32.81 | 31.87 | 32.27 | 54,394 | +0.11(+0.33%) |
Aug 31, 2016 | 32.35 | 32.72 | 32.13 | 32.17 | 62,580 | -0.25(-0.78%) |
Aug 30, 2016 | 32.77 | 32.98 | 32.25 | 32.42 | 77,982 | -0.43(-1.32%) |
Aug 29, 2016 | 32.45 | 32.88 | 32.30 | 32.85 | 77,071 | +0.38(+1.16%) |
Aug 26, 2016 | 32.95 | 33.81 | 32.42 | 32.48 | 60,664 | -0.41(-1.23%) |
Aug 25, 2016 | 32.69 | 32.98 | 32.60 | 32.88 | 76,590 | +0.07(+0.21%) |
Aug 24, 2016 | 32.86 | 32.88 | 32.55 | 32.81 | 48,221 | -0.05(-0.15%) |
Aug 23, 2016 | 32.77 | 33.00 | 32.77 | 32.86 | 82,320 | +0.15(+0.47%) |
Aug 22, 2016 | 32.53 | 32.87 | 32.53 | 32.71 | 58,542 | +0.06(+0.18%) |
Aug 19, 2016 | 32.53 | 32.83 | 32.53 | 32.65 | 73,733 | +0.00(+0.00%) |
Aug 18, 2016 | 32.26 | 32.70 | 32.18 | 32.65 | 63,262 | +0.38(+1.17%) |
Aug 17, 2016 | 32.30 | 32.54 | 31.97 | 32.27 | 67,734 | -0.11(-0.33%) |
Aug 16, 2016 | 32.63 | 32.95 | 32.33 | 32.38 | 60,730 | -0.38(-1.15%) |
Aug 15, 2016 | 32.72 | 33.01 | 32.66 | 32.76 | 46,002 | +0.04(+0.12%) |
Aug 12, 2016 | 32.49 | 32.92 | 32.49 | 32.72 | 84,269 | +0.20(+0.62%) |
Aug 11, 2016 | 32.36 | 32.63 | 32.26 | 32.51 | 89,521 | +0.24(+0.75%) |
Aug 10, 2016 | 32.23 | 32.44 | 31.15 | 32.27 | 53,867 | +0.13(+0.39%) |
Aug 09, 2016 | 32.47 | 32.80 | 32.13 | 32.15 | 70,675 | -0.32(-0.98%) |
Aug 08, 2016 | 32.42 | 32.74 | 32.22 | 32.47 | 55,415 | -0.06(-0.18%) |
Aug 05, 2016 | 32.08 | 32.74 | 32.08 | 32.52 | 62,027 | +0.54(+1.69%) |
Aug 04, 2016 | 32.28 | 32.62 | 31.89 | 31.98 | 85,242 | -0.28(-0.87%) |
Aug 03, 2016 | 31.91 | 32.26 | 31.70 | 32.26 | 92,026 | +0.36(+1.12%) |
Aug 02, 2016 | 32.29 | 32.29 | 31.78 | 31.91 | 120,934 | -0.43(-1.32%) |