Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.68 | 30.85 | 30.03 | 30.55 | 1,615,493 | -0.16(-0.52%) |
Oct 28, 2016 | 30.64 | 31.19 | 30.49 | 30.71 | 1,739,194 | +0.14(+0.46%) |
Oct 27, 2016 | 31.25 | 31.31 | 30.26 | 30.57 | 2,180,729 | -0.93(-2.95%) |
Oct 26, 2016 | 31.18 | 31.65 | 31.18 | 31.50 | 1,269,618 | +0.13(+0.41%) |
Oct 25, 2016 | 31.90 | 32.11 | 31.14 | 31.37 | 1,737,032 | -0.61(-1.91%) |
Oct 24, 2016 | 32.25 | 32.47 | 31.77 | 31.98 | 1,172,159 | +0.07(+0.22%) |
Oct 21, 2016 | 31.73 | 31.95 | 31.47 | 31.91 | 609,548 | +0.02(+0.06%) |
Oct 20, 2016 | 31.91 | 31.97 | 31.56 | 31.89 | 1,595,745 | -0.13(-0.41%) |
Oct 19, 2016 | 31.36 | 32.10 | 31.28 | 32.02 | 837,631 | +0.56(+1.78%) |
Oct 18, 2016 | 31.20 | 31.57 | 30.97 | 31.46 | 896,213 | +0.45(+1.45%) |
Oct 17, 2016 | 31.41 | 31.41 | 30.89 | 31.01 | 1,146,226 | -0.11(-0.35%) |
Oct 14, 2016 | 30.82 | 31.48 | 30.82 | 31.12 | 1,804,497 | +0.50(+1.63%) |
Oct 13, 2016 | 30.75 | 30.88 | 30.25 | 30.62 | 1,923,729 | -0.41(-1.32%) |
Oct 12, 2016 | 31.40 | 31.59 | 30.68 | 31.03 | 4,033,176 | -0.77(-2.42%) |
Oct 11, 2016 | 31.56 | 31.92 | 31.43 | 31.80 | 3,063,234 | -0.18(-0.56%) |
Oct 10, 2016 | 31.67 | 32.05 | 31.63 | 31.98 | 2,121,056 | +0.36(+1.14%) |
Oct 07, 2016 | 31.50 | 31.72 | 31.26 | 31.62 | 2,550,349 | +0.21(+0.67%) |
Oct 06, 2016 | 30.83 | 31.46 | 30.69 | 31.41 | 1,777,928 | +0.53(+1.72%) |
Oct 05, 2016 | 30.41 | 30.89 | 30.27 | 30.88 | 2,824,345 | +0.69(+2.29%) |
Oct 04, 2016 | 30.45 | 30.68 | 30.02 | 30.19 | 946,733 | -0.04(-0.13%) |
Oct 03, 2016 | 30.11 | 30.66 | 29.88 | 30.23 | 2,027,732 | +0.12(+0.40%) |
Sep 30, 2016 | 30.03 | 30.30 | 29.57 | 30.11 | 1,929,992 | +0.05(+0.17%) |
Sep 29, 2016 | 30.44 | 30.57 | 30.02 | 30.06 | 1,191,412 | -0.40(-1.31%) |
Sep 28, 2016 | 30.49 | 30.80 | 30.29 | 30.46 | 896,833 | -0.05(-0.16%) |
Sep 27, 2016 | 30.30 | 30.55 | 30.07 | 30.51 | 1,227,574 | +0.26(+0.86%) |
Sep 26, 2016 | 30.33 | 30.33 | 30.05 | 30.25 | 752,331 | -0.03(-0.10%) |
Sep 23, 2016 | 30.62 | 30.78 | 30.23 | 30.28 | 821,476 | -0.51(-1.66%) |
Sep 22, 2016 | 30.92 | 30.95 | 30.53 | 30.79 | 1,912,731 | +0.15(+0.49%) |
Sep 21, 2016 | 30.65 | 30.75 | 30.11 | 30.64 | 7,570,583 | -0.19(-0.62%) |
Sep 20, 2016 | 31.01 | 31.17 | 30.51 | 30.83 | 1,603,994 | -0.24(-0.77%) |
Sep 19, 2016 | 30.52 | 31.47 | 30.52 | 31.07 | 1,710,889 | +0.57(+1.87%) |
Sep 16, 2016 | 30.38 | 30.60 | 29.90 | 30.50 | 1,849,489 | +0.12(+0.39%) |
Sep 15, 2016 | 29.59 | 30.62 | 29.38 | 30.38 | 1,039,010 | +0.88(+2.98%) |
Sep 14, 2016 | 29.41 | 29.87 | 29.35 | 29.50 | 894,969 | +0.09(+0.31%) |
Sep 13, 2016 | 29.65 | 29.79 | 29.21 | 29.41 | 1,704,573 | -0.47(-1.57%) |
Sep 12, 2016 | 29.55 | 29.98 | 29.03 | 29.88 | 2,318,533 | +0.12(+0.40%) |
Sep 09, 2016 | 29.50 | 29.77 | 29.28 | 29.76 | 2,084,395 | +0.03(+0.10%) |
Sep 08, 2016 | 29.82 | 29.95 | 29.61 | 29.73 | 648,983 | -0.22(-0.73%) |
Sep 07, 2016 | 29.92 | 30.34 | 29.67 | 29.95 | 1,366,513 | +0.11(+0.37%) |
Sep 06, 2016 | 30.00 | 30.03 | 29.59 | 29.84 | 807,085 | -0.03(-0.10%) |
Sep 02, 2016 | 29.82 | 29.87 | 29.87 | 29.87 | 1,250,600 | +0.07(+0.23%) |
Sep 01, 2016 | 29.55 | 29.87 | 29.45 | 29.80 | 968,349 | +0.23(+0.78%) |
Aug 31, 2016 | 29.54 | 29.63 | 29.03 | 29.57 | 1,241,985 | +0.05(+0.17%) |
Aug 30, 2016 | 29.60 | 29.87 | 29.34 | 29.52 | 825,059 | -0.04(-0.14%) |
Aug 29, 2016 | 29.60 | 29.83 | 29.38 | 29.56 | 1,217,981 | +0.12(+0.41%) |
Aug 26, 2016 | 29.63 | 29.85 | 29.25 | 29.44 | 1,004,710 | -0.33(-1.11%) |
Aug 25, 2016 | 29.92 | 30.28 | 29.57 | 29.77 | 1,053,197 | -0.18(-0.60%) |
Aug 24, 2016 | 29.45 | 30.54 | 29.41 | 29.95 | 4,913,803 | +0.76(+2.60%) |
Aug 23, 2016 | 28.74 | 29.39 | 28.74 | 29.19 | 1,091,235 | +0.44(+1.53%) |
Aug 22, 2016 | 28.76 | 28.99 | 28.50 | 28.75 | 866,186 | +0.17(+0.59%) |
Aug 19, 2016 | 28.42 | 28.77 | 28.32 | 28.58 | 668,252 | +0.04(+0.14%) |
Aug 18, 2016 | 28.56 | 28.83 | 28.44 | 28.54 | 580,023 | -0.05(-0.17%) |
Aug 17, 2016 | 28.98 | 29.07 | 28.41 | 28.59 | 1,369,045 | -0.40(-1.38%) |
Aug 16, 2016 | 29.12 | 29.14 | 28.79 | 28.99 | 848,491 | -0.09(-0.31%) |
Aug 15, 2016 | 29.01 | 29.21 | 28.82 | 29.08 | 1,307,957 | +0.27(+0.94%) |
Aug 12, 2016 | 28.52 | 28.88 | 28.28 | 28.81 | 903,848 | +0.27(+0.95%) |
Aug 11, 2016 | 29.06 | 29.19 | 28.49 | 28.54 | 1,011,576 | -0.35(-1.21%) |
Aug 10, 2016 | 28.76 | 29.19 | 28.66 | 28.89 | 1,273,730 | +0.07(+0.24%) |
Aug 09, 2016 | 28.47 | 28.91 | 28.43 | 28.82 | 1,481,743 | +0.36(+1.26%) |
Aug 08, 2016 | 29.23 | 29.56 | 28.32 | 28.46 | 3,462,758 | -0.76(-2.60%) |
Aug 05, 2016 | 28.95 | 29.58 | 28.90 | 29.22 | 1,156,180 | +0.46(+1.60%) |
Aug 04, 2016 | 29.03 | 29.56 | 28.68 | 28.76 | 1,878,266 | -0.27(-0.93%) |
Aug 03, 2016 | 28.72 | 29.08 | 28.65 | 29.03 | 1,580,411 | +0.37(+1.29%) |
Aug 02, 2016 | 29.65 | 29.89 | 28.55 | 28.66 | 3,018,141 | -0.93(-3.14%) |