Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.78 | 28.91 | 28.72 | 28.78 | 5,113,217 | +0.15(+0.53%) |
Oct 28, 2016 | 29.46 | 29.67 | 28.51 | 28.63 | 6,523,529 | -0.71(-2.42%) |
Oct 27, 2016 | 29.33 | 29.42 | 29.07 | 29.34 | 5,432,794 | +0.17(+0.59%) |
Oct 26, 2016 | 28.94 | 29.26 | 28.94 | 29.17 | 2,887,756 | +0.07(+0.23%) |
Oct 25, 2016 | 29.26 | 29.26 | 28.97 | 29.10 | 3,141,918 | -0.16(-0.54%) |
Oct 24, 2016 | 29.14 | 29.31 | 29.10 | 29.26 | 3,296,446 | +0.27(+0.92%) |
Oct 21, 2016 | 28.91 | 29.07 | 28.70 | 29.00 | 4,226,615 | -0.16(-0.54%) |
Oct 20, 2016 | 29.39 | 29.48 | 29.11 | 29.15 | 4,119,394 | -0.33(-1.11%) |
Oct 19, 2016 | 29.47 | 29.67 | 29.43 | 29.48 | 5,151,736 | +0.10(+0.34%) |
Oct 18, 2016 | 29.72 | 29.77 | 29.31 | 29.38 | 4,571,608 | -0.13(-0.45%) |
Oct 17, 2016 | 29.66 | 29.67 | 29.49 | 29.51 | 3,102,909 | -0.14(-0.48%) |
Oct 14, 2016 | 29.73 | 29.99 | 29.64 | 29.66 | 2,906,474 | +0.15(+0.50%) |
Oct 13, 2016 | 29.67 | 29.78 | 29.32 | 29.51 | 3,806,138 | -0.42(-1.41%) |
Oct 12, 2016 | 29.68 | 29.98 | 29.68 | 29.93 | 3,856,960 | +0.27(+0.90%) |
Oct 11, 2016 | 29.92 | 29.94 | 29.56 | 29.66 | 3,231,693 | -0.29(-0.98%) |
Oct 10, 2016 | 29.94 | 30.10 | 29.90 | 29.96 | 2,479,216 | +0.13(+0.42%) |
Oct 07, 2016 | 29.95 | 30.10 | 29.77 | 29.83 | 2,982,121 | -0.29(-0.96%) |
Oct 06, 2016 | 30.12 | 30.17 | 29.94 | 30.12 | 2,865,482 | +0.07(+0.24%) |
Oct 05, 2016 | 29.97 | 30.12 | 29.95 | 30.05 | 3,872,793 | +0.17(+0.56%) |
Oct 04, 2016 | 29.97 | 30.02 | 29.75 | 29.88 | 6,377,830 | -0.03(-0.10%) |
Oct 03, 2016 | 29.93 | 30.07 | 29.78 | 29.91 | 3,717,387 | -0.13(-0.42%) |
Sep 30, 2016 | 30.03 | 30.21 | 29.91 | 30.04 | 3,693,256 | +0.13(+0.43%) |
Sep 29, 2016 | 30.27 | 30.33 | 29.79 | 29.91 | 3,060,086 | -0.38(-1.26%) |
Sep 28, 2016 | 30.27 | 30.37 | 30.05 | 30.29 | 2,518,835 | +0.02(+0.07%) |
Sep 27, 2016 | 30.04 | 30.35 | 29.88 | 30.27 | 3,203,071 | +0.17(+0.56%) |
Sep 26, 2016 | 30.22 | 30.25 | 29.99 | 30.10 | 3,679,821 | -0.30(-0.99%) |
Sep 23, 2016 | 30.66 | 30.72 | 30.40 | 30.40 | 3,192,206 | -0.33(-1.06%) |
Sep 22, 2016 | 30.80 | 30.91 | 30.70 | 30.73 | 3,535,811 | +0.01(+0.03%) |
Sep 21, 2016 | 30.48 | 30.73 | 30.42 | 30.72 | 4,178,372 | +0.44(+1.45%) |
Sep 20, 2016 | 30.32 | 30.48 | 30.15 | 30.28 | 3,434,351 | +0.18(+0.60%) |
Sep 19, 2016 | 29.95 | 30.22 | 29.92 | 30.10 | 4,787,419 | +0.28(+0.95%) |
Sep 16, 2016 | 30.10 | 30.10 | 29.80 | 29.82 | 5,775,940 | -0.42(-1.38%) |
Sep 15, 2016 | 30.02 | 30.28 | 30.01 | 30.23 | 3,626,769 | +0.23(+0.75%) |
Sep 14, 2016 | 30.04 | 30.20 | 29.92 | 30.01 | 4,122,820 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.40 | 29.96 | 30.02 | 5,123,846 | -0.66(-2.17%) |
Sep 12, 2016 | 30.12 | 30.79 | 29.97 | 30.68 | 6,503,164 | +0.43(+1.41%) |
Sep 09, 2016 | 30.43 | 30.65 | 30.26 | 30.26 | 5,410,257 | -0.23(-0.74%) |
Sep 08, 2016 | 30.73 | 30.74 | 30.47 | 30.48 | 3,847,540 | -0.25(-0.80%) |
Sep 07, 2016 | 30.71 | 30.83 | 30.62 | 30.73 | 2,753,504 | -0.05(-0.18%) |
Sep 06, 2016 | 30.91 | 30.91 | 30.64 | 30.78 | 2,984,556 | -0.14(-0.45%) |
Sep 02, 2016 | 30.96 | 30.92 | 30.92 | 30.92 | 2,838,032 | +0.05(+0.16%) |
Sep 01, 2016 | 31.04 | 31.08 | 30.66 | 30.87 | 3,387,131 | -0.13(-0.42%) |
Aug 31, 2016 | 31.08 | 31.14 | 30.77 | 31.00 | 4,156,163 | -0.04(-0.13%) |
Aug 30, 2016 | 30.80 | 31.08 | 30.83 | 31.04 | 3,303,502 | +0.24(+0.79%) |
Aug 29, 2016 | 30.49 | 30.92 | 30.47 | 30.80 | 3,274,143 | +0.40(+1.31%) |
Aug 26, 2016 | 30.49 | 30.75 | 30.26 | 30.40 | 4,906,054 | -0.10(-0.33%) |
Aug 25, 2016 | 30.31 | 30.53 | 30.30 | 30.50 | 5,153,628 | +0.12(+0.40%) |
Aug 24, 2016 | 30.38 | 30.45 | 30.32 | 30.38 | 3,186,633 | -0.03(-0.11%) |
Aug 23, 2016 | 30.41 | 30.50 | 30.38 | 30.42 | 2,895,912 | +0.06(+0.19%) |
Aug 22, 2016 | 30.20 | 30.38 | 30.14 | 30.36 | 2,659,852 | +0.07(+0.23%) |
Aug 19, 2016 | 29.93 | 30.35 | 29.78 | 30.29 | 4,282,092 | +0.26(+0.86%) |
Aug 18, 2016 | 30.23 | 30.23 | 29.91 | 30.03 | 4,017,204 | -0.17(-0.56%) |
Aug 17, 2016 | 30.09 | 30.21 | 30.03 | 30.20 | 3,301,663 | +0.20(+0.65%) |
Aug 16, 2016 | 30.18 | 30.19 | 30.00 | 30.00 | 3,417,788 | -0.20(-0.66%) |
Aug 15, 2016 | 30.32 | 30.40 | 30.19 | 30.20 | 4,561,661 | -0.00(-0.01%) |
Aug 12, 2016 | 30.29 | 30.40 | 30.17 | 30.21 | 2,991,826 | -0.16(-0.52%) |
Aug 11, 2016 | 30.42 | 30.69 | 30.36 | 30.37 | 5,439,630 | -0.04(-0.14%) |
Aug 10, 2016 | 30.36 | 30.41 | 30.30 | 30.41 | 4,275,379 | +0.02(+0.08%) |
Aug 09, 2016 | 30.34 | 30.42 | 30.22 | 30.38 | 3,429,521 | +0.01(+0.04%) |
Aug 08, 2016 | 30.43 | 30.48 | 30.31 | 30.37 | 3,055,041 | +0.00(+0.01%) |
Aug 05, 2016 | 30.07 | 30.47 | 30.01 | 30.37 | 4,401,954 | +0.46(+1.54%) |
Aug 04, 2016 | 29.83 | 29.95 | 29.72 | 29.91 | 3,552,402 | -0.00(-0.01%) |
Aug 03, 2016 | 29.83 | 30.03 | 29.73 | 29.91 | 4,370,990 | +0.15(+0.49%) |
Aug 02, 2016 | 29.77 | 29.84 | 29.57 | 29.76 | 4,212,632 | +0.02(+0.06%) |