Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.83 | 31.79 | 30.71 | 30.75 | 1,936,970 | -0.04(-0.12%) |
Oct 28, 2016 | 30.32 | 31.37 | 30.21 | 30.78 | 1,148,463 | +0.49(+1.63%) |
Oct 27, 2016 | 30.98 | 30.98 | 30.04 | 30.29 | 1,396,939 | -0.50(-1.64%) |
Oct 26, 2016 | 30.10 | 31.15 | 29.93 | 30.79 | 1,124,048 | +0.42(+1.38%) |
Oct 25, 2016 | 30.56 | 31.13 | 30.33 | 30.37 | 1,027,552 | -0.21(-0.68%) |
Oct 24, 2016 | 29.88 | 30.75 | 29.74 | 30.58 | 1,208,757 | +0.77(+2.58%) |
Oct 21, 2016 | 29.78 | 30.24 | 29.07 | 29.81 | 1,179,271 | -0.33(-1.10%) |
Oct 20, 2016 | 30.52 | 31.02 | 30.01 | 30.15 | 1,148,074 | -0.42(-1.37%) |
Oct 19, 2016 | 30.53 | 30.91 | 30.31 | 30.56 | 1,017,400 | +0.11(+0.37%) |
Oct 18, 2016 | 30.28 | 30.58 | 29.94 | 30.45 | 1,140,748 | +0.49(+1.65%) |
Oct 17, 2016 | 29.63 | 30.33 | 29.44 | 29.96 | 1,312,371 | +0.27(+0.90%) |
Oct 14, 2016 | 30.18 | 30.67 | 29.56 | 29.69 | 1,436,759 | -0.29(-0.98%) |
Oct 13, 2016 | 30.27 | 30.27 | 29.34 | 29.99 | 2,258,657 | -0.67(-2.20%) |
Oct 12, 2016 | 31.04 | 31.42 | 30.36 | 30.66 | 1,802,210 | -0.34(-1.10%) |
Oct 11, 2016 | 31.91 | 32.01 | 30.70 | 31.00 | 1,744,068 | -1.21(-3.75%) |
Oct 10, 2016 | 30.99 | 32.25 | 30.89 | 32.21 | 1,908,251 | +1.27(+4.12%) |
Oct 07, 2016 | 31.90 | 32.02 | 30.69 | 30.94 | 2,165,350 | -1.08(-3.38%) |
Oct 06, 2016 | 32.22 | 32.34 | 31.71 | 32.02 | 915,917 | -0.28(-0.85%) |
Oct 05, 2016 | 31.80 | 32.78 | 31.62 | 32.29 | 1,786,687 | +0.75(+2.38%) |
Oct 04, 2016 | 32.18 | 32.61 | 31.41 | 31.54 | 1,704,701 | -0.55(-1.72%) |
Oct 03, 2016 | 32.28 | 32.69 | 31.85 | 32.09 | 1,628,234 | -0.41(-1.26%) |
Sep 30, 2016 | 32.31 | 33.05 | 31.88 | 32.50 | 2,335,021 | +0.46(+1.42%) |
Sep 29, 2016 | 32.85 | 33.17 | 31.80 | 32.05 | 2,159,403 | -1.04(-3.13%) |
Sep 28, 2016 | 34.32 | 34.39 | 32.40 | 33.08 | 4,029,127 | -0.90(-2.66%) |
Sep 27, 2016 | 37.01 | 37.56 | 33.64 | 33.99 | 7,564,063 | -3.00(-8.12%) |
Sep 26, 2016 | 35.40 | 37.03 | 35.29 | 36.99 | 2,700,969 | +1.37(+3.84%) |
Sep 23, 2016 | 36.33 | 36.66 | 35.52 | 35.62 | 1,938,605 | -0.90(-2.47%) |
Sep 22, 2016 | 36.51 | 36.92 | 36.20 | 36.52 | 2,529,272 | +0.25(+0.68%) |
Sep 21, 2016 | 35.27 | 36.38 | 35.20 | 36.28 | 1,973,223 | +1.11(+3.16%) |
Sep 20, 2016 | 35.81 | 35.81 | 34.91 | 35.16 | 3,095,868 | -0.50(-1.41%) |
Sep 19, 2016 | 35.90 | 36.37 | 35.49 | 35.67 | 4,142,704 | -0.13(-0.37%) |
Sep 16, 2016 | 35.04 | 36.10 | 34.58 | 35.80 | 21,674,034 | +2.47(+7.41%) |
Sep 15, 2016 | 32.66 | 33.59 | 32.66 | 33.33 | 1,098,452 | +0.65(+1.98%) |
Sep 14, 2016 | 32.02 | 32.75 | 31.23 | 32.68 | 1,681,842 | +0.67(+2.08%) |
Sep 13, 2016 | 33.67 | 34.33 | 31.98 | 32.02 | 1,917,576 | -2.14(-6.26%) |
Sep 12, 2016 | 33.92 | 34.53 | 33.37 | 34.16 | 2,336,895 | -0.21(-0.61%) |
Sep 09, 2016 | 35.85 | 36.14 | 34.34 | 34.37 | 1,499,771 | -1.95(-5.36%) |
Sep 08, 2016 | 36.01 | 36.41 | 35.54 | 36.31 | 893,236 | +0.21(+0.58%) |
Sep 07, 2016 | 34.21 | 36.10 | 34.21 | 36.10 | 1,597,261 | +1.94(+5.67%) |
Sep 06, 2016 | 34.16 | 34.39 | 33.62 | 34.17 | 1,178,255 | +0.07(+0.20%) |
Sep 02, 2016 | 34.56 | 34.10 | 34.10 | 34.10 | 721,918 | -0.17(-0.50%) |
Sep 01, 2016 | 34.37 | 35.22 | 33.87 | 34.27 | 1,292,943 | -0.06(-0.17%) |
Aug 31, 2016 | 34.00 | 34.50 | 33.32 | 34.33 | 1,118,087 | +0.19(+0.56%) |
Aug 30, 2016 | 34.56 | 35.09 | 33.94 | 34.14 | 687,396 | -0.36(-1.05%) |
Aug 29, 2016 | 33.98 | 34.67 | 33.98 | 34.50 | 721,597 | +0.63(+1.85%) |
Aug 26, 2016 | 33.93 | 34.62 | 33.58 | 33.87 | 1,585,465 | +0.22(+0.65%) |
Aug 25, 2016 | 34.38 | 34.67 | 33.55 | 33.65 | 1,248,749 | -0.55(-1.61%) |
Aug 24, 2016 | 35.09 | 35.46 | 34.11 | 34.20 | 1,148,927 | -1.07(-3.04%) |
Aug 23, 2016 | 35.40 | 36.03 | 35.17 | 35.28 | 723,139 | +0.08(+0.22%) |
Aug 22, 2016 | 34.93 | 35.42 | 34.48 | 35.20 | 1,837,663 | +0.01(+0.03%) |
Aug 19, 2016 | 35.08 | 35.22 | 34.63 | 35.19 | 1,209,985 | -0.09(-0.24%) |
Aug 18, 2016 | 34.51 | 35.71 | 34.51 | 35.28 | 2,927,771 | +0.67(+1.95%) |
Aug 17, 2016 | 34.56 | 34.76 | 34.03 | 34.60 | 1,751,385 | -0.08(-0.22%) |
Aug 16, 2016 | 35.10 | 35.28 | 34.59 | 34.68 | 1,748,841 | -0.55(-1.56%) |
Aug 15, 2016 | 34.83 | 35.74 | 34.79 | 35.23 | 2,912,955 | +0.67(+1.92%) |
Aug 12, 2016 | 35.00 | 35.18 | 34.48 | 34.56 | 1,963,023 | -0.57(-1.62%) |
Aug 11, 2016 | 36.10 | 36.53 | 35.11 | 35.13 | 2,210,135 | -0.79(-2.20%) |
Aug 10, 2016 | 36.55 | 36.71 | 35.86 | 35.92 | 1,217,475 | -0.50(-1.38%) |
Aug 09, 2016 | 36.59 | 36.82 | 35.30 | 36.43 | 2,555,515 | -0.42(-1.13%) |
Aug 08, 2016 | 36.47 | 37.23 | 36.45 | 36.85 | 2,335,947 | +0.40(+1.10%) |
Aug 05, 2016 | 36.59 | 36.98 | 36.10 | 36.45 | 3,319,062 | +0.27(+0.74%) |
Aug 04, 2016 | 35.16 | 36.58 | 34.82 | 36.18 | 2,459,819 | +1.13(+3.23%) |
Aug 03, 2016 | 35.08 | 35.62 | 34.01 | 35.05 | 4,567,345 | +2.02(+6.13%) |
Aug 02, 2016 | 34.01 | 34.33 | 32.24 | 33.03 | 4,273,508 | -1.18(-3.44%) |