Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.45 | 31.50 | 30.42 | 31.32 | 111,321 | +0.04(+0.14%) |
Oct 28, 2016 | 30.57 | 31.39 | 30.57 | 31.28 | 108,187 | +0.67(+2.18%) |
Oct 27, 2016 | 30.83 | 31.38 | 30.30 | 30.61 | 92,459 | -0.24(-0.77%) |
Oct 26, 2016 | 30.58 | 31.09 | 30.58 | 30.85 | 102,835 | +0.18(+0.58%) |
Oct 25, 2016 | 30.63 | 31.01 | 30.30 | 30.67 | 222,199 | -0.03(-0.08%) |
Oct 24, 2016 | 30.63 | 31.45 | 30.55 | 30.69 | 140,936 | +0.45(+1.48%) |
Oct 21, 2016 | 30.12 | 30.42 | 29.97 | 30.25 | 65,992 | -0.08(-0.28%) |
Oct 20, 2016 | 30.96 | 31.38 | 30.25 | 30.33 | 147,194 | -0.78(-2.50%) |
Oct 19, 2016 | 30.96 | 31.51 | 30.79 | 31.11 | 101,585 | +0.22(+0.71%) |
Oct 18, 2016 | 31.13 | 31.30 | 30.75 | 30.89 | 45,085 | +0.11(+0.36%) |
Oct 17, 2016 | 30.19 | 30.91 | 30.08 | 30.78 | 61,855 | +0.53(+1.76%) |
Oct 14, 2016 | 30.40 | 30.66 | 30.14 | 30.25 | 136,984 | +0.12(+0.39%) |
Oct 13, 2016 | 29.79 | 30.74 | 28.97 | 30.13 | 76,481 | +0.05(+0.17%) |
Oct 12, 2016 | 30.08 | 30.15 | 29.75 | 30.08 | 122,774 | -0.02(-0.06%) |
Oct 11, 2016 | 30.72 | 30.95 | 29.90 | 30.09 | 105,037 | -0.66(-2.15%) |
Oct 10, 2016 | 31.00 | 31.57 | 30.53 | 30.75 | 169,105 | -0.23(-0.74%) |
Oct 07, 2016 | 32.20 | 32.20 | 30.91 | 30.98 | 222,063 | -1.37(-4.24%) |
Oct 06, 2016 | 34.26 | 34.55 | 32.17 | 32.35 | 211,990 | -1.92(-5.59%) |
Oct 05, 2016 | 33.79 | 34.33 | 33.05 | 34.27 | 147,628 | +0.63(+1.86%) |
Oct 04, 2016 | 32.98 | 34.16 | 32.89 | 33.64 | 194,608 | +0.69(+2.10%) |
Oct 03, 2016 | 32.95 | 33.01 | 32.40 | 32.95 | 102,284 | -0.19(-0.58%) |
Sep 30, 2016 | 32.74 | 33.36 | 32.34 | 33.14 | 114,287 | +0.60(+1.85%) |
Sep 29, 2016 | 32.68 | 32.88 | 32.38 | 32.54 | 80,648 | -0.18(-0.56%) |
Sep 28, 2016 | 32.62 | 32.77 | 32.51 | 32.72 | 83,318 | +0.19(+0.59%) |
Sep 27, 2016 | 32.09 | 32.78 | 32.00 | 32.53 | 203,900 | +0.53(+1.66%) |
Sep 26, 2016 | 32.11 | 32.44 | 31.95 | 32.00 | 92,543 | -0.24(-0.75%) |
Sep 23, 2016 | 32.22 | 32.50 | 32.01 | 32.24 | 81,990 | -0.10(-0.30%) |
Sep 22, 2016 | 31.91 | 32.38 | 31.91 | 32.34 | 70,649 | +0.71(+2.26%) |
Sep 21, 2016 | 31.21 | 31.66 | 30.91 | 31.63 | 91,010 | +0.52(+1.66%) |
Sep 20, 2016 | 31.24 | 31.84 | 30.90 | 31.11 | 93,665 | +0.02(+0.07%) |
Sep 19, 2016 | 31.31 | 31.51 | 30.91 | 31.09 | 61,723 | -0.17(-0.54%) |
Sep 16, 2016 | 31.15 | 31.56 | 30.08 | 31.26 | 269,051 | +0.11(+0.35%) |
Sep 15, 2016 | 30.55 | 31.21 | 30.23 | 31.15 | 51,212 | +0.57(+1.88%) |
Sep 14, 2016 | 30.83 | 31.43 | 30.48 | 30.57 | 89,800 | -0.09(-0.29%) |
Sep 13, 2016 | 31.16 | 31.45 | 30.50 | 30.66 | 111,313 | -0.90(-2.84%) |
Sep 12, 2016 | 31.55 | 31.94 | 30.69 | 31.56 | 152,592 | -0.08(-0.26%) |
Sep 09, 2016 | 32.71 | 32.71 | 31.63 | 31.64 | 127,813 | -1.32(-4.02%) |
Sep 08, 2016 | 32.92 | 33.16 | 32.44 | 32.97 | 58,895 | +0.01(+0.02%) |
Sep 07, 2016 | 32.55 | 33.19 | 32.51 | 32.96 | 122,644 | +0.45(+1.38%) |
Sep 06, 2016 | 33.11 | 33.29 | 32.49 | 32.51 | 122,436 | -0.62(-1.87%) |
Sep 02, 2016 | 33.14 | 33.13 | 33.13 | 33.13 | 131,172 | +0.04(+0.11%) |
Sep 01, 2016 | 33.00 | 33.36 | 32.63 | 33.09 | 105,296 | +0.13(+0.38%) |
Aug 31, 2016 | 32.84 | 33.32 | 32.52 | 32.97 | 113,467 | +0.14(+0.43%) |
Aug 30, 2016 | 32.62 | 33.32 | 32.62 | 32.83 | 241,546 | +0.12(+0.36%) |
Aug 29, 2016 | 32.35 | 32.81 | 32.35 | 32.71 | 45,745 | +0.35(+1.07%) |
Aug 26, 2016 | 32.24 | 32.64 | 32.02 | 32.36 | 83,147 | +0.13(+0.41%) |
Aug 25, 2016 | 31.92 | 32.26 | 31.85 | 32.23 | 66,990 | +0.00(+0.00%) |
Aug 24, 2016 | 32.35 | 32.70 | 32.08 | 32.23 | 89,557 | -0.17(-0.52%) |
Aug 23, 2016 | 32.25 | 32.70 | 32.13 | 32.40 | 85,476 | +0.33(+1.03%) |
Aug 22, 2016 | 32.10 | 32.52 | 30.96 | 32.07 | 74,999 | -0.11(-0.34%) |
Aug 19, 2016 | 31.83 | 32.52 | 29.38 | 32.18 | 149,094 | +0.26(+0.83%) |
Aug 18, 2016 | 31.51 | 32.24 | 31.51 | 31.91 | 52,608 | +0.40(+1.28%) |
Aug 17, 2016 | 31.62 | 31.80 | 31.25 | 31.51 | 100,506 | -0.15(-0.46%) |
Aug 16, 2016 | 31.80 | 32.19 | 31.56 | 31.66 | 258,881 | -0.18(-0.58%) |
Aug 15, 2016 | 31.17 | 32.11 | 31.12 | 31.84 | 105,969 | +0.70(+2.24%) |
Aug 12, 2016 | 30.89 | 31.19 | 30.57 | 31.14 | 141,721 | +0.32(+1.05%) |
Aug 11, 2016 | 30.42 | 30.93 | 30.00 | 30.82 | 143,540 | +0.57(+1.87%) |
Aug 10, 2016 | 30.41 | 30.68 | 29.66 | 30.25 | 100,045 | -0.22(-0.72%) |
Aug 09, 2016 | 30.90 | 30.94 | 30.18 | 30.47 | 161,584 | -0.42(-1.36%) |
Aug 08, 2016 | 30.63 | 30.92 | 30.25 | 30.89 | 151,614 | +0.39(+1.28%) |
Aug 05, 2016 | 29.50 | 30.95 | 29.27 | 30.50 | 244,210 | +0.99(+3.37%) |
Aug 04, 2016 | 29.27 | 29.96 | 28.87 | 29.51 | 168,850 | -0.03(-0.09%) |
Aug 03, 2016 | 27.79 | 29.54 | 27.26 | 29.53 | 267,871 | +1.45(+5.17%) |
Aug 02, 2016 | 28.71 | 29.04 | 27.47 | 28.08 | 261,822 | -0.65(-2.28%) |