Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.42 | 30.76 | 30.33 | 30.52 | 3,701,031 | +0.10(+0.34%) |
Oct 28, 2016 | 30.16 | 30.83 | 30.16 | 30.42 | 5,080,095 | +0.24(+0.78%) |
Oct 27, 2016 | 30.91 | 30.92 | 30.09 | 30.19 | 4,713,499 | -0.64(-2.06%) |
Oct 26, 2016 | 30.63 | 30.99 | 30.44 | 30.82 | 3,220,372 | +0.02(+0.08%) |
Oct 25, 2016 | 30.86 | 30.99 | 30.41 | 30.80 | 4,565,918 | -0.16(-0.51%) |
Oct 24, 2016 | 31.11 | 31.21 | 30.75 | 30.96 | 3,176,329 | +0.00(+0.00%) |
Oct 21, 2016 | 30.82 | 31.09 | 30.74 | 30.96 | 2,857,801 | -0.02(-0.05%) |
Oct 20, 2016 | 30.96 | 31.29 | 30.91 | 30.97 | 4,037,331 | -0.05(-0.18%) |
Oct 19, 2016 | 31.08 | 31.10 | 30.59 | 31.03 | 4,609,641 | +0.10(+0.33%) |
Oct 18, 2016 | 31.20 | 31.33 | 30.87 | 30.92 | 4,347,394 | -0.04(-0.13%) |
Oct 17, 2016 | 30.72 | 31.45 | 30.37 | 30.96 | 6,701,307 | +0.13(+0.41%) |
Oct 14, 2016 | 31.24 | 31.54 | 30.82 | 30.84 | 5,931,430 | -0.41(-1.31%) |
Oct 13, 2016 | 30.95 | 31.36 | 30.41 | 31.25 | 8,438,682 | +0.05(+0.15%) |
Oct 12, 2016 | 30.47 | 31.36 | 30.31 | 31.20 | 8,760,655 | +1.13(+3.76%) |
Oct 11, 2016 | 30.44 | 30.61 | 30.05 | 30.07 | 4,944,849 | -0.46(-1.49%) |
Oct 10, 2016 | 30.74 | 31.06 | 30.36 | 30.52 | 4,533,348 | +0.01(+0.03%) |
Oct 07, 2016 | 30.15 | 30.79 | 29.97 | 30.52 | 8,778,175 | +0.56(+1.89%) |
Oct 06, 2016 | 29.60 | 30.03 | 29.51 | 29.95 | 4,671,226 | +0.23(+0.77%) |
Oct 05, 2016 | 29.90 | 30.11 | 29.72 | 29.72 | 4,637,538 | -0.07(-0.24%) |
Oct 04, 2016 | 29.95 | 30.37 | 29.72 | 29.79 | 3,639,379 | -0.16(-0.52%) |
Oct 03, 2016 | 29.93 | 30.24 | 29.71 | 29.95 | 4,599,896 | +0.00(+0.00%) |
Sep 30, 2016 | 29.54 | 30.15 | 29.43 | 29.95 | 6,215,888 | +0.60(+2.06%) |
Sep 29, 2016 | 29.59 | 29.86 | 29.32 | 29.35 | 4,080,911 | -0.21(-0.72%) |
Sep 28, 2016 | 30.01 | 30.01 | 29.38 | 29.56 | 5,443,529 | -0.45(-1.49%) |
Sep 27, 2016 | 29.54 | 30.06 | 29.50 | 30.01 | 4,435,551 | +0.58(+1.97%) |
Sep 26, 2016 | 29.68 | 29.79 | 29.38 | 29.43 | 5,705,314 | -0.38(-1.26%) |
Sep 23, 2016 | 30.06 | 30.41 | 29.72 | 29.80 | 5,009,958 | -0.38(-1.25%) |
Sep 22, 2016 | 30.17 | 30.49 | 30.08 | 30.18 | 4,824,232 | +0.16(+0.52%) |
Sep 21, 2016 | 29.88 | 30.03 | 29.60 | 30.02 | 3,766,516 | +0.35(+1.19%) |
Sep 20, 2016 | 29.97 | 30.10 | 29.63 | 29.67 | 4,643,108 | -0.25(-0.84%) |
Sep 19, 2016 | 29.89 | 30.16 | 29.83 | 29.92 | 7,198,937 | +0.11(+0.37%) |
Sep 16, 2016 | 29.54 | 29.87 | 29.39 | 29.81 | 6,870,837 | +0.25(+0.85%) |
Sep 15, 2016 | 29.40 | 29.78 | 29.20 | 29.56 | 5,808,319 | +0.02(+0.05%) |
Sep 14, 2016 | 29.42 | 29.84 | 29.20 | 29.54 | 7,537,359 | +0.15(+0.51%) |
Sep 13, 2016 | 29.18 | 29.83 | 29.11 | 29.39 | 7,877,467 | +0.14(+0.48%) |
Sep 12, 2016 | 28.74 | 29.38 | 28.64 | 29.25 | 7,347,619 | +0.33(+1.14%) |
Sep 09, 2016 | 29.24 | 29.60 | 28.92 | 28.92 | 6,457,624 | -0.60(-2.05%) |
Sep 08, 2016 | 29.93 | 29.98 | 29.44 | 29.53 | 7,962,548 | -0.52(-1.74%) |
Sep 07, 2016 | 29.83 | 30.09 | 29.72 | 30.05 | 7,596,452 | +0.27(+0.92%) |
Sep 06, 2016 | 30.10 | 30.22 | 29.63 | 29.78 | 5,226,239 | -0.40(-1.32%) |
Sep 02, 2016 | 30.01 | 30.17 | 30.17 | 30.17 | 4,650,798 | +0.16(+0.54%) |
Sep 01, 2016 | 30.02 | 30.20 | 29.57 | 30.01 | 6,828,750 | +0.05(+0.16%) |
Aug 31, 2016 | 30.31 | 30.42 | 29.77 | 29.96 | 7,787,163 | -0.33(-1.08%) |
Aug 30, 2016 | 30.38 | 30.61 | 30.29 | 30.29 | 4,844,840 | -0.09(-0.31%) |
Aug 29, 2016 | 30.73 | 30.77 | 30.27 | 30.38 | 7,287,404 | -0.36(-1.17%) |
Aug 26, 2016 | 30.93 | 30.98 | 30.55 | 30.74 | 7,113,244 | -0.02(-0.08%) |
Aug 25, 2016 | 30.36 | 30.83 | 30.11 | 30.77 | 10,014,853 | +0.01(+0.03%) |
Aug 24, 2016 | 30.52 | 31.60 | 30.35 | 30.76 | 26,907,832 | +0.21(+0.69%) |
Aug 23, 2016 | 29.87 | 30.65 | 29.33 | 30.55 | 51,954,216 | +5.01(+19.60%) |
Aug 22, 2016 | 25.41 | 26.16 | 25.29 | 25.54 | 14,667,915 | +0.16(+0.64%) |
Aug 19, 2016 | 25.57 | 25.59 | 25.07 | 25.38 | 9,113,346 | -0.47(-1.84%) |
Aug 18, 2016 | 26.09 | 26.16 | 25.66 | 25.85 | 6,843,096 | -0.08(-0.30%) |
Aug 17, 2016 | 26.06 | 26.23 | 25.54 | 25.93 | 8,315,764 | -0.79(-2.94%) |
Aug 16, 2016 | 26.86 | 26.93 | 26.68 | 26.72 | 3,786,169 | -0.16(-0.58%) |
Aug 15, 2016 | 26.65 | 27.23 | 26.55 | 26.87 | 6,161,880 | -0.28(-1.03%) |
Aug 12, 2016 | 26.84 | 27.61 | 26.68 | 27.15 | 8,299,922 | +0.19(+0.72%) |
Aug 11, 2016 | 26.63 | 27.08 | 26.55 | 26.96 | 6,086,881 | +0.69(+2.64%) |
Aug 10, 2016 | 26.28 | 26.51 | 26.16 | 26.27 | 4,230,037 | +0.13(+0.51%) |
Aug 09, 2016 | 26.57 | 26.70 | 26.11 | 26.13 | 5,132,955 | -0.45(-1.70%) |
Aug 08, 2016 | 26.75 | 26.93 | 26.56 | 26.58 | 4,350,384 | -0.09(-0.32%) |
Aug 05, 2016 | 26.21 | 26.68 | 26.17 | 26.67 | 5,417,210 | +0.62(+2.39%) |
Aug 04, 2016 | 26.01 | 26.37 | 25.84 | 26.05 | 3,495,776 | +0.03(+0.12%) |
Aug 03, 2016 | 25.42 | 26.06 | 24.93 | 26.02 | 5,282,604 | +0.43(+1.67%) |
Aug 02, 2016 | 26.09 | 26.09 | 25.35 | 25.59 | 6,060,016 | -0.48(-1.82%) |