Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.62 | 30.99 | 30.31 | 30.65 | 2,623,677 | +0.15(+0.50%) |
Oct 28, 2016 | 30.33 | 30.61 | 30.17 | 30.50 | 3,312,198 | +0.28(+0.94%) |
Oct 27, 2016 | 29.23 | 30.83 | 28.08 | 30.22 | 8,997,841 | -1.37(-4.33%) |
Oct 26, 2016 | 31.18 | 31.71 | 31.09 | 31.58 | 2,588,156 | +0.28(+0.88%) |
Oct 25, 2016 | 31.30 | 31.72 | 31.10 | 31.31 | 1,299,378 | -0.08(-0.24%) |
Oct 24, 2016 | 31.36 | 31.58 | 31.33 | 31.38 | 1,459,258 | +0.17(+0.55%) |
Oct 21, 2016 | 31.10 | 31.23 | 30.84 | 31.21 | 1,407,667 | -0.10(-0.33%) |
Oct 20, 2016 | 31.20 | 31.41 | 31.20 | 31.32 | 1,768,252 | +0.04(+0.12%) |
Oct 19, 2016 | 30.83 | 31.43 | 30.83 | 31.28 | 1,322,370 | +0.01(+0.03%) |
Oct 18, 2016 | 31.72 | 31.90 | 31.17 | 31.27 | 2,074,945 | -0.09(-0.30%) |
Oct 17, 2016 | 31.13 | 31.46 | 31.01 | 31.36 | 1,673,749 | +0.18(+0.58%) |
Oct 14, 2016 | 31.48 | 31.67 | 31.15 | 31.18 | 1,916,874 | -0.11(-0.36%) |
Oct 13, 2016 | 31.31 | 31.47 | 31.24 | 31.30 | 1,799,041 | -0.33(-1.05%) |
Oct 12, 2016 | 31.48 | 31.88 | 31.33 | 31.63 | 1,524,533 | +0.19(+0.60%) |
Oct 11, 2016 | 31.80 | 31.95 | 31.34 | 31.44 | 1,625,045 | -0.42(-1.31%) |
Oct 10, 2016 | 31.76 | 32.11 | 31.76 | 31.86 | 2,090,329 | +0.33(+1.05%) |
Oct 07, 2016 | 31.57 | 31.73 | 31.36 | 31.53 | 2,265,658 | -0.04(-0.12%) |
Oct 06, 2016 | 31.76 | 32.32 | 31.17 | 31.56 | 3,129,861 | -0.36(-1.13%) |
Oct 05, 2016 | 32.76 | 32.80 | 31.84 | 31.93 | 5,109,881 | -0.54(-1.67%) |
Oct 04, 2016 | 33.40 | 33.46 | 32.41 | 32.47 | 3,384,867 | -0.97(-2.90%) |
Oct 03, 2016 | 33.53 | 33.79 | 33.39 | 33.44 | 1,226,513 | -0.24(-0.71%) |
Sep 30, 2016 | 33.67 | 33.81 | 33.43 | 33.67 | 2,015,872 | +0.21(+0.62%) |
Sep 29, 2016 | 33.65 | 33.90 | 33.42 | 33.46 | 2,762,740 | -0.27(-0.79%) |
Sep 28, 2016 | 33.73 | 33.77 | 33.46 | 33.73 | 3,832,454 | +0.10(+0.31%) |
Sep 27, 2016 | 33.47 | 33.65 | 33.30 | 33.62 | 1,959,178 | +0.10(+0.31%) |
Sep 26, 2016 | 33.78 | 33.85 | 33.28 | 33.52 | 1,644,566 | -0.36(-1.07%) |
Sep 23, 2016 | 33.87 | 33.96 | 33.65 | 33.88 | 1,644,213 | -0.06(-0.17%) |
Sep 22, 2016 | 33.82 | 34.05 | 33.57 | 33.94 | 2,489,862 | +0.32(+0.96%) |
Sep 21, 2016 | 33.63 | 33.78 | 33.27 | 33.62 | 2,270,060 | +0.10(+0.31%) |
Sep 20, 2016 | 33.97 | 34.10 | 33.49 | 33.51 | 1,925,539 | -0.31(-0.93%) |
Sep 19, 2016 | 33.75 | 34.17 | 33.72 | 33.82 | 1,834,014 | +0.15(+0.45%) |
Sep 16, 2016 | 33.46 | 33.75 | 33.18 | 33.67 | 2,943,278 | -0.22(-0.64%) |
Sep 15, 2016 | 33.57 | 34.05 | 33.25 | 33.89 | 1,728,598 | +0.25(+0.73%) |
Sep 14, 2016 | 33.42 | 33.78 | 33.33 | 33.64 | 1,772,135 | +0.24(+0.71%) |
Sep 13, 2016 | 33.23 | 33.70 | 32.31 | 33.41 | 2,054,693 | -0.24(-0.71%) |
Sep 12, 2016 | 33.09 | 33.68 | 32.94 | 33.64 | 1,843,249 | +0.49(+1.49%) |
Sep 09, 2016 | 33.60 | 33.81 | 33.15 | 33.15 | 2,299,463 | -0.78(-2.29%) |
Sep 08, 2016 | 34.36 | 34.47 | 33.93 | 33.93 | 1,966,615 | -0.47(-1.35%) |
Sep 07, 2016 | 34.24 | 34.44 | 34.17 | 34.39 | 1,043,632 | +0.17(+0.50%) |
Sep 06, 2016 | 34.04 | 34.25 | 33.82 | 34.22 | 1,691,718 | +0.24(+0.70%) |
Sep 02, 2016 | 33.90 | 33.99 | 33.99 | 33.99 | 1,380,070 | +0.22(+0.65%) |
Sep 01, 2016 | 34.09 | 34.23 | 33.71 | 33.77 | 1,901,439 | -0.50(-1.47%) |
Aug 31, 2016 | 34.44 | 34.52 | 34.05 | 34.27 | 1,681,215 | -0.13(-0.39%) |
Aug 30, 2016 | 34.14 | 34.41 | 34.12 | 34.40 | 1,285,568 | +0.24(+0.69%) |
Aug 29, 2016 | 33.94 | 34.32 | 33.91 | 34.17 | 1,124,130 | +0.28(+0.81%) |
Aug 26, 2016 | 34.18 | 34.31 | 33.69 | 33.89 | 1,369,685 | -0.16(-0.47%) |
Aug 25, 2016 | 33.97 | 34.18 | 33.85 | 34.05 | 1,073,389 | -0.02(-0.06%) |
Aug 24, 2016 | 34.00 | 34.15 | 33.87 | 34.07 | 1,215,198 | +0.09(+0.25%) |
Aug 23, 2016 | 33.96 | 34.03 | 33.81 | 33.99 | 877,805 | +0.18(+0.53%) |
Aug 22, 2016 | 33.87 | 33.90 | 33.61 | 33.81 | 1,335,326 | -0.07(-0.21%) |
Aug 19, 2016 | 33.61 | 33.90 | 33.47 | 33.88 | 1,356,858 | +0.20(+0.61%) |
Aug 18, 2016 | 33.55 | 33.67 | 33.36 | 33.67 | 1,103,999 | +0.06(+0.17%) |
Aug 17, 2016 | 33.28 | 33.67 | 33.28 | 33.62 | 2,007,975 | +0.22(+0.65%) |
Aug 16, 2016 | 33.49 | 33.67 | 33.30 | 33.40 | 1,082,937 | -0.17(-0.51%) |
Aug 15, 2016 | 33.06 | 33.60 | 33.06 | 33.57 | 1,550,161 | +0.66(+2.02%) |
Aug 12, 2016 | 32.94 | 33.55 | 32.71 | 32.90 | 1,321,913 | -0.04(-0.12%) |
Aug 11, 2016 | 33.38 | 33.62 | 32.93 | 32.94 | 1,198,107 | -0.25(-0.74%) |
Aug 10, 2016 | 33.07 | 33.25 | 32.94 | 33.19 | 2,271,213 | +0.23(+0.69%) |
Aug 09, 2016 | 33.15 | 33.35 | 32.90 | 32.96 | 1,555,409 | -0.20(-0.60%) |
Aug 08, 2016 | 33.55 | 33.72 | 33.06 | 33.16 | 1,699,596 | -0.26(-0.77%) |
Aug 05, 2016 | 33.07 | 33.51 | 33.00 | 33.42 | 1,592,966 | +0.49(+1.50%) |
Aug 04, 2016 | 33.16 | 33.31 | 32.85 | 32.92 | 2,477,757 | -0.18(-0.54%) |
Aug 03, 2016 | 32.82 | 33.10 | 32.68 | 33.10 | 2,114,249 | +0.34(+1.04%) |
Aug 02, 2016 | 32.72 | 32.90 | 32.52 | 32.76 | 3,005,011 | +0.02(+0.06%) |