Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.41 | 31.55 | 31.36 | 31.44 | 71,301,544 | +0.18(+0.57%) |
Oct 28, 2016 | 31.43 | 31.56 | 31.11 | 31.27 | 82,160,048 | -0.13(-0.40%) |
Oct 27, 2016 | 31.69 | 31.69 | 31.37 | 31.39 | 55,854,060 | -0.27(-0.86%) |
Oct 26, 2016 | 31.65 | 31.81 | 31.56 | 31.66 | 59,903,696 | -0.34(-1.06%) |
Oct 25, 2016 | 31.94 | 32.06 | 31.89 | 32.00 | 38,073,776 | +0.03(+0.11%) |
Oct 24, 2016 | 32.09 | 32.11 | 31.88 | 31.97 | 33,240,836 | +0.14(+0.43%) |
Oct 21, 2016 | 31.66 | 31.86 | 31.61 | 31.83 | 39,047,756 | -0.01(-0.03%) |
Oct 20, 2016 | 31.82 | 31.98 | 31.72 | 31.84 | 65,299,836 | -0.09(-0.29%) |
Oct 19, 2016 | 31.89 | 32.00 | 31.77 | 31.93 | 58,079,628 | +0.19(+0.61%) |
Oct 18, 2016 | 31.72 | 31.80 | 31.61 | 31.74 | 59,265,156 | +0.55(+1.76%) |
Oct 17, 2016 | 31.18 | 31.31 | 31.15 | 31.19 | 44,580,100 | -0.03(-0.11%) |
Oct 14, 2016 | 31.43 | 31.50 | 31.16 | 31.22 | 64,061,840 | +0.05(+0.16%) |
Oct 13, 2016 | 30.97 | 31.29 | 30.80 | 31.17 | 79,725,776 | -0.28(-0.89%) |
Oct 12, 2016 | 31.41 | 31.57 | 31.31 | 31.45 | 57,266,704 | -0.06(-0.19%) |
Oct 11, 2016 | 31.70 | 31.71 | 31.35 | 31.51 | 94,076,712 | -0.75(-2.31%) |
Oct 10, 2016 | 32.12 | 32.33 | 32.07 | 32.26 | 66,279,888 | +0.35(+1.09%) |
Oct 07, 2016 | 32.10 | 32.14 | 31.66 | 31.91 | 91,886,736 | -0.14(-0.45%) |
Oct 06, 2016 | 31.86 | 32.08 | 31.78 | 32.05 | 53,660,344 | +0.03(+0.08%) |
Oct 05, 2016 | 31.89 | 32.07 | 31.79 | 32.03 | 73,173,784 | +0.46(+1.45%) |
Oct 04, 2016 | 31.94 | 32.01 | 31.46 | 31.57 | 112,612,704 | -0.36(-1.11%) |
Oct 03, 2016 | 31.77 | 31.99 | 31.65 | 31.93 | 91,746,680 | +0.22(+0.69%) |
Sep 30, 2016 | 31.71 | 31.82 | 31.56 | 31.71 | 98,531,096 | +0.14(+0.43%) |
Sep 29, 2016 | 31.96 | 32.04 | 31.48 | 31.57 | 88,160,864 | -0.56(-1.74%) |
Sep 28, 2016 | 31.89 | 32.15 | 31.60 | 32.13 | 92,573,928 | +0.29(+0.90%) |
Sep 27, 2016 | 31.62 | 31.84 | 31.49 | 31.84 | 71,678,968 | +0.45(+1.43%) |
Sep 26, 2016 | 31.57 | 31.65 | 31.39 | 31.39 | 55,813,068 | -0.47(-1.46%) |
Sep 23, 2016 | 32.01 | 32.10 | 31.84 | 31.86 | 66,384,168 | -0.41(-1.29%) |
Sep 22, 2016 | 32.32 | 32.44 | 32.15 | 32.27 | 87,246,040 | +0.23(+0.71%) |
Sep 21, 2016 | 31.48 | 32.09 | 31.38 | 32.04 | 146,315,296 | +0.87(+2.80%) |
Sep 20, 2016 | 31.40 | 31.40 | 31.16 | 31.17 | 57,323,668 | +0.02(+0.05%) |
Sep 19, 2016 | 31.30 | 31.41 | 31.10 | 31.16 | 65,965,788 | +0.25(+0.79%) |
Sep 16, 2016 | 30.87 | 30.95 | 30.63 | 30.91 | 109,390,672 | -0.21(-0.68%) |
Sep 15, 2016 | 30.82 | 31.20 | 30.68 | 31.12 | 103,510,992 | +0.52(+1.72%) |
Sep 14, 2016 | 30.61 | 30.94 | 30.58 | 30.60 | 106,498,120 | +0.09(+0.31%) |
Sep 13, 2016 | 30.83 | 30.94 | 30.35 | 30.50 | 189,910,640 | -0.79(-2.52%) |
Sep 12, 2016 | 30.66 | 31.41 | 30.60 | 31.29 | 141,518,176 | +0.21(+0.68%) |
Sep 09, 2016 | 31.66 | 31.67 | 31.06 | 31.08 | 146,562,928 | -1.08(-3.37%) |
Sep 08, 2016 | 32.26 | 32.35 | 32.09 | 32.16 | 86,659,424 | -0.08(-0.26%) |
Sep 07, 2016 | 32.36 | 32.37 | 32.18 | 32.25 | 69,238,312 | -0.10(-0.31%) |
Sep 06, 2016 | 32.10 | 32.37 | 32.03 | 32.35 | 128,244,400 | +0.68(+2.14%) |
Sep 02, 2016 | 31.59 | 31.67 | 31.67 | 31.67 | 104,407,360 | +0.51(+1.63%) |
Sep 01, 2016 | 30.96 | 31.16 | 30.88 | 31.16 | 79,280,512 | +0.24(+0.77%) |
Aug 31, 2016 | 31.11 | 31.15 | 30.83 | 30.93 | 116,868,952 | -0.35(-1.11%) |
Aug 30, 2016 | 31.40 | 31.51 | 31.22 | 31.27 | 56,928,864 | -0.08(-0.27%) |
Aug 29, 2016 | 31.12 | 31.40 | 31.11 | 31.36 | 58,560,668 | +0.24(+0.76%) |
Aug 26, 2016 | 31.46 | 31.79 | 30.87 | 31.12 | 211,189,088 | -0.27(-0.86%) |
Aug 25, 2016 | 31.25 | 31.41 | 31.25 | 31.39 | 66,658,668 | +0.03(+0.08%) |
Aug 24, 2016 | 31.23 | 31.41 | 31.17 | 31.37 | 88,682,832 | +0.08(+0.27%) |
Aug 23, 2016 | 31.68 | 31.75 | 31.26 | 31.28 | 85,605,440 | -0.13(-0.40%) |
Aug 22, 2016 | 31.54 | 31.54 | 31.32 | 31.41 | 74,298,224 | -0.42(-1.33%) |
Aug 19, 2016 | 31.66 | 31.86 | 31.53 | 31.83 | 75,589,944 | -0.18(-0.56%) |
Aug 18, 2016 | 31.92 | 32.03 | 31.83 | 32.01 | 74,466,656 | +0.30(+0.93%) |
Aug 17, 2016 | 31.67 | 31.80 | 31.41 | 31.71 | 125,714,664 | -0.20(-0.64%) |
Aug 16, 2016 | 31.99 | 31.99 | 31.81 | 31.92 | 73,331,904 | -0.14(-0.45%) |
Aug 15, 2016 | 31.97 | 32.15 | 31.96 | 32.06 | 65,153,536 | +0.33(+1.04%) |
Aug 12, 2016 | 31.75 | 31.83 | 31.60 | 31.73 | 64,716,856 | -0.12(-0.37%) |
Aug 11, 2016 | 31.57 | 31.87 | 31.53 | 31.85 | 97,498,104 | +0.41(+1.29%) |
Aug 10, 2016 | 31.60 | 31.61 | 31.35 | 31.44 | 69,821,144 | +0.01(+0.03%) |
Aug 09, 2016 | 31.34 | 31.56 | 31.33 | 31.43 | 77,749,056 | +0.21(+0.68%) |
Aug 08, 2016 | 31.21 | 31.29 | 31.17 | 31.22 | 51,542,628 | +0.22(+0.71%) |
Aug 05, 2016 | 30.87 | 31.04 | 30.78 | 31.00 | 65,862,148 | +0.36(+1.16%) |
Aug 04, 2016 | 30.56 | 30.77 | 30.50 | 30.65 | 83,311,040 | +0.17(+0.56%) |
Aug 03, 2016 | 30.16 | 30.50 | 30.10 | 30.48 | 50,607,232 | +0.10(+0.33%) |
Aug 02, 2016 | 30.55 | 30.62 | 30.16 | 30.38 | 96,684,440 | -0.22(-0.72%) |