Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.31 | 30.46 | 30.29 | 30.30 | 13,902,139 | +0.01(+0.03%) |
Oct 28, 2016 | 30.39 | 30.54 | 30.13 | 30.30 | 29,637,550 | -0.34(-1.10%) |
Oct 27, 2016 | 30.76 | 30.78 | 30.57 | 30.63 | 17,925,126 | -0.27(-0.88%) |
Oct 26, 2016 | 30.90 | 31.04 | 30.79 | 30.90 | 15,877,890 | -0.31(-1.00%) |
Oct 25, 2016 | 31.33 | 31.36 | 31.18 | 31.22 | 13,101,426 | -0.12(-0.37%) |
Oct 24, 2016 | 31.43 | 31.49 | 31.26 | 31.33 | 11,992,707 | +0.23(+0.74%) |
Oct 21, 2016 | 30.95 | 31.15 | 30.92 | 31.10 | 11,468,900 | -0.02(-0.05%) |
Oct 20, 2016 | 31.05 | 31.22 | 31.00 | 31.12 | 10,858,392 | -0.04(-0.13%) |
Oct 19, 2016 | 31.11 | 31.25 | 30.99 | 31.16 | 12,103,668 | +0.03(+0.11%) |
Oct 18, 2016 | 31.22 | 31.24 | 31.07 | 31.13 | 19,088,844 | +0.50(+1.64%) |
Oct 17, 2016 | 30.66 | 30.75 | 30.58 | 30.62 | 16,214,784 | -0.28(-0.90%) |
Oct 14, 2016 | 30.97 | 31.06 | 30.81 | 30.90 | 25,387,828 | +0.30(+0.97%) |
Oct 13, 2016 | 30.46 | 30.73 | 30.26 | 30.61 | 32,160,970 | -0.49(-1.59%) |
Oct 12, 2016 | 31.00 | 31.15 | 30.92 | 31.10 | 19,502,848 | -0.04(-0.13%) |
Oct 11, 2016 | 31.36 | 31.40 | 31.02 | 31.14 | 32,693,422 | -0.95(-2.97%) |
Oct 10, 2016 | 31.84 | 32.20 | 31.80 | 32.10 | 24,705,530 | +0.45(+1.43%) |
Oct 07, 2016 | 31.75 | 31.85 | 31.44 | 31.64 | 22,526,722 | -0.25(-0.80%) |
Oct 06, 2016 | 31.72 | 31.95 | 31.66 | 31.90 | 14,727,962 | +0.12(+0.36%) |
Oct 05, 2016 | 31.59 | 31.81 | 31.51 | 31.78 | 28,240,458 | +0.76(+2.44%) |
Oct 04, 2016 | 31.41 | 31.44 | 30.96 | 31.03 | 21,649,980 | -0.25(-0.81%) |
Oct 03, 2016 | 31.10 | 31.30 | 31.02 | 31.28 | 15,951,744 | +0.03(+0.11%) |
Sep 30, 2016 | 31.10 | 31.40 | 31.04 | 31.25 | 22,542,584 | +0.07(+0.24%) |
Sep 29, 2016 | 31.46 | 31.59 | 31.05 | 31.18 | 26,680,752 | -0.33(-1.04%) |
Sep 28, 2016 | 31.37 | 31.52 | 31.05 | 31.50 | 20,129,754 | +0.26(+0.84%) |
Sep 27, 2016 | 31.16 | 31.26 | 31.02 | 31.24 | 21,515,204 | +0.39(+1.28%) |
Sep 26, 2016 | 31.03 | 31.09 | 30.85 | 30.85 | 25,911,288 | -0.65(-2.06%) |
Sep 23, 2016 | 31.56 | 31.69 | 31.47 | 31.50 | 20,178,512 | -0.53(-1.67%) |
Sep 22, 2016 | 32.01 | 32.12 | 31.94 | 32.03 | 23,662,414 | +0.12(+0.36%) |
Sep 21, 2016 | 31.53 | 31.95 | 31.35 | 31.92 | 35,548,792 | +0.76(+2.45%) |
Sep 20, 2016 | 31.33 | 31.38 | 31.15 | 31.15 | 16,189,077 | +0.07(+0.21%) |
Sep 19, 2016 | 31.22 | 31.32 | 31.04 | 31.09 | 20,640,898 | +0.07(+0.21%) |
Sep 16, 2016 | 30.98 | 31.09 | 30.78 | 31.02 | 26,444,342 | -0.18(-0.58%) |
Sep 15, 2016 | 30.92 | 31.30 | 30.81 | 31.20 | 31,075,678 | +0.57(+1.85%) |
Sep 14, 2016 | 30.79 | 30.98 | 30.62 | 30.63 | 29,783,766 | +0.00(+0.00%) |
Sep 13, 2016 | 30.82 | 30.92 | 30.35 | 30.63 | 49,291,208 | -0.84(-2.66%) |
Sep 12, 2016 | 30.83 | 31.56 | 30.81 | 31.47 | 35,290,156 | +0.04(+0.13%) |
Sep 09, 2016 | 32.00 | 32.00 | 31.40 | 31.43 | 40,679,916 | -0.65(-2.02%) |
Sep 08, 2016 | 31.92 | 32.17 | 31.91 | 32.08 | 45,251,832 | +0.30(+0.96%) |
Sep 07, 2016 | 31.78 | 31.82 | 31.70 | 31.78 | 16,332,497 | -0.01(-0.03%) |
Sep 06, 2016 | 31.78 | 31.86 | 31.60 | 31.78 | 27,475,772 | +0.48(+1.52%) |
Sep 02, 2016 | 31.22 | 31.31 | 31.31 | 31.31 | 29,649,968 | +0.62(+2.01%) |
Sep 01, 2016 | 30.71 | 30.80 | 30.49 | 30.69 | 19,494,690 | +0.23(+0.76%) |
Aug 31, 2016 | 30.59 | 30.59 | 30.29 | 30.46 | 27,120,506 | -0.33(-1.07%) |
Aug 30, 2016 | 30.81 | 30.92 | 30.70 | 30.79 | 15,470,209 | +0.20(+0.64%) |
Aug 29, 2016 | 30.44 | 30.67 | 30.42 | 30.59 | 15,712,447 | +0.23(+0.76%) |
Aug 26, 2016 | 30.62 | 30.97 | 30.15 | 30.36 | 41,439,984 | -0.13(-0.43%) |
Aug 25, 2016 | 30.40 | 30.53 | 30.36 | 30.49 | 15,656,093 | -0.02(-0.08%) |
Aug 24, 2016 | 30.51 | 30.62 | 30.44 | 30.52 | 24,040,694 | -0.15(-0.48%) |
Aug 23, 2016 | 30.84 | 30.96 | 30.62 | 30.67 | 19,125,222 | -0.01(-0.03%) |
Aug 22, 2016 | 30.79 | 30.83 | 30.62 | 30.67 | 21,768,992 | -0.28(-0.90%) |
Aug 19, 2016 | 30.90 | 30.99 | 30.75 | 30.95 | 16,751,408 | -0.17(-0.55%) |
Aug 18, 2016 | 31.03 | 31.14 | 30.98 | 31.13 | 15,003,826 | +0.27(+0.88%) |
Aug 17, 2016 | 30.81 | 30.90 | 30.54 | 30.85 | 28,063,430 | -0.21(-0.69%) |
Aug 16, 2016 | 31.11 | 31.16 | 30.97 | 31.07 | 21,883,422 | -0.14(-0.43%) |
Aug 15, 2016 | 31.02 | 31.23 | 30.99 | 31.20 | 32,074,552 | +0.69(+2.25%) |
Aug 12, 2016 | 30.49 | 30.60 | 30.45 | 30.52 | 19,097,178 | +0.07(+0.22%) |
Aug 11, 2016 | 30.24 | 30.49 | 30.22 | 30.45 | 25,192,690 | +0.63(+2.12%) |
Aug 10, 2016 | 29.99 | 29.99 | 29.77 | 29.82 | 16,243,486 | -0.17(-0.58%) |
Aug 09, 2016 | 29.92 | 30.12 | 29.91 | 29.99 | 18,558,488 | +0.28(+0.94%) |
Aug 08, 2016 | 29.73 | 29.81 | 29.70 | 29.71 | 10,180,729 | +0.16(+0.56%) |
Aug 05, 2016 | 29.39 | 29.58 | 29.37 | 29.55 | 19,209,052 | +0.44(+1.53%) |
Aug 04, 2016 | 29.04 | 29.19 | 28.96 | 29.10 | 13,554,551 | +0.07(+0.23%) |
Aug 03, 2016 | 28.75 | 29.05 | 28.74 | 29.04 | 17,743,430 | +0.10(+0.34%) |
Aug 02, 2016 | 28.93 | 29.07 | 28.73 | 28.94 | 24,581,290 | -0.09(-0.31%) |