Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.30 | 30.45 | 30.28 | 30.29 | 13,906,884 | +0.01(+0.03%) |
Oct 28, 2016 | 30.38 | 30.53 | 30.12 | 30.29 | 29,647,666 | -0.34(-1.10%) |
Oct 27, 2016 | 30.75 | 30.77 | 30.56 | 30.62 | 17,931,242 | -0.27(-0.88%) |
Oct 26, 2016 | 30.89 | 31.03 | 30.78 | 30.89 | 15,883,309 | -0.31(-1.00%) |
Oct 25, 2016 | 31.32 | 31.35 | 31.16 | 31.21 | 13,105,897 | -0.12(-0.37%) |
Oct 24, 2016 | 31.42 | 31.48 | 31.25 | 31.32 | 11,996,800 | +0.23(+0.74%) |
Oct 21, 2016 | 30.94 | 31.14 | 30.91 | 31.09 | 11,472,815 | -0.02(-0.05%) |
Oct 20, 2016 | 31.04 | 31.21 | 30.99 | 31.11 | 10,862,098 | -0.04(-0.13%) |
Oct 19, 2016 | 31.09 | 31.24 | 30.98 | 31.15 | 12,107,799 | +0.03(+0.11%) |
Oct 18, 2016 | 31.21 | 31.23 | 31.06 | 31.12 | 19,095,360 | +0.50(+1.64%) |
Oct 17, 2016 | 30.65 | 30.74 | 30.56 | 30.61 | 16,220,319 | -0.28(-0.90%) |
Oct 14, 2016 | 30.96 | 31.05 | 30.80 | 30.89 | 25,396,494 | +0.30(+0.97%) |
Oct 13, 2016 | 30.45 | 30.72 | 30.25 | 30.60 | 32,171,946 | -0.49(-1.59%) |
Oct 12, 2016 | 30.99 | 31.14 | 30.91 | 31.09 | 19,509,504 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.39 | 31.01 | 31.13 | 32,704,580 | -0.95(-2.97%) |
Oct 10, 2016 | 31.83 | 32.19 | 31.79 | 32.09 | 24,713,962 | +0.45(+1.43%) |
Oct 07, 2016 | 31.74 | 31.84 | 31.43 | 31.63 | 22,534,410 | -0.25(-0.80%) |
Oct 06, 2016 | 31.71 | 31.94 | 31.65 | 31.89 | 14,732,989 | +0.12(+0.36%) |
Oct 05, 2016 | 31.58 | 31.80 | 31.50 | 31.77 | 28,250,096 | +0.76(+2.44%) |
Oct 04, 2016 | 31.40 | 31.43 | 30.95 | 31.02 | 21,657,370 | -0.25(-0.81%) |
Oct 03, 2016 | 31.09 | 31.29 | 31.01 | 31.27 | 15,957,188 | +0.03(+0.11%) |
Sep 30, 2016 | 31.09 | 31.39 | 31.03 | 31.24 | 22,550,276 | +0.07(+0.24%) |
Sep 29, 2016 | 31.45 | 31.58 | 31.04 | 31.16 | 26,689,858 | -0.33(-1.04%) |
Sep 28, 2016 | 31.36 | 31.51 | 31.04 | 31.49 | 20,136,624 | +0.26(+0.84%) |
Sep 27, 2016 | 31.15 | 31.25 | 31.01 | 31.23 | 21,522,548 | +0.39(+1.28%) |
Sep 26, 2016 | 31.02 | 31.07 | 30.84 | 30.84 | 25,920,132 | -0.65(-2.06%) |
Sep 23, 2016 | 31.55 | 31.67 | 31.46 | 31.49 | 20,185,400 | -0.53(-1.67%) |
Sep 22, 2016 | 32.00 | 32.11 | 31.93 | 32.02 | 23,670,488 | +0.11(+0.36%) |
Sep 21, 2016 | 31.52 | 31.94 | 31.34 | 31.90 | 35,560,924 | +0.76(+2.45%) |
Sep 20, 2016 | 31.32 | 31.37 | 31.14 | 31.14 | 16,194,602 | +0.07(+0.21%) |
Sep 19, 2016 | 31.21 | 31.31 | 31.03 | 31.07 | 20,647,942 | +0.07(+0.21%) |
Sep 16, 2016 | 30.97 | 31.07 | 30.77 | 31.01 | 26,453,366 | -0.18(-0.58%) |
Sep 15, 2016 | 30.91 | 31.29 | 30.80 | 31.19 | 31,086,284 | +0.57(+1.85%) |
Sep 14, 2016 | 30.78 | 30.97 | 30.61 | 30.62 | 29,793,932 | +0.00(+0.00%) |
Sep 13, 2016 | 30.81 | 30.91 | 30.33 | 30.62 | 49,308,032 | -0.84(-2.66%) |
Sep 12, 2016 | 30.82 | 31.55 | 30.80 | 31.46 | 35,302,204 | +0.04(+0.13%) |
Sep 09, 2016 | 31.99 | 31.99 | 31.39 | 31.42 | 40,693,800 | -0.65(-2.02%) |
Sep 08, 2016 | 31.91 | 32.16 | 31.90 | 32.07 | 45,267,280 | +0.30(+0.96%) |
Sep 07, 2016 | 31.77 | 31.81 | 31.69 | 31.76 | 16,338,071 | -0.01(-0.03%) |
Sep 06, 2016 | 31.76 | 31.85 | 31.59 | 31.77 | 27,485,150 | +0.48(+1.52%) |
Sep 02, 2016 | 31.21 | 31.30 | 31.30 | 31.30 | 29,660,088 | +0.62(+2.01%) |
Sep 01, 2016 | 30.70 | 30.79 | 30.48 | 30.68 | 19,501,344 | +0.23(+0.76%) |
Aug 31, 2016 | 30.58 | 30.58 | 30.28 | 30.45 | 27,129,762 | -0.33(-1.07%) |
Aug 30, 2016 | 30.80 | 30.91 | 30.69 | 30.78 | 15,475,488 | +0.20(+0.64%) |
Aug 29, 2016 | 30.43 | 30.66 | 30.41 | 30.58 | 15,717,810 | +0.23(+0.76%) |
Aug 26, 2016 | 30.61 | 30.96 | 30.14 | 30.35 | 41,454,128 | -0.13(-0.43%) |
Aug 25, 2016 | 30.39 | 30.52 | 30.35 | 30.48 | 15,661,437 | -0.02(-0.08%) |
Aug 24, 2016 | 30.50 | 30.61 | 30.43 | 30.51 | 24,048,900 | -0.15(-0.48%) |
Aug 23, 2016 | 30.83 | 30.95 | 30.61 | 30.66 | 19,131,748 | -0.01(-0.03%) |
Aug 22, 2016 | 30.78 | 30.82 | 30.61 | 30.66 | 21,776,422 | -0.28(-0.90%) |
Aug 19, 2016 | 30.89 | 30.98 | 30.74 | 30.94 | 16,757,125 | -0.17(-0.55%) |
Aug 18, 2016 | 31.02 | 31.13 | 30.97 | 31.12 | 15,008,947 | +0.27(+0.88%) |
Aug 17, 2016 | 30.80 | 30.89 | 30.53 | 30.84 | 28,073,008 | -0.21(-0.69%) |
Aug 16, 2016 | 31.10 | 31.15 | 30.96 | 31.06 | 21,890,890 | -0.14(-0.43%) |
Aug 15, 2016 | 31.01 | 31.22 | 30.98 | 31.19 | 32,085,498 | +0.69(+2.25%) |
Aug 12, 2016 | 30.48 | 30.59 | 30.44 | 30.51 | 19,103,696 | +0.07(+0.22%) |
Aug 11, 2016 | 30.23 | 30.48 | 30.21 | 30.44 | 25,201,288 | +0.63(+2.12%) |
Aug 10, 2016 | 29.98 | 29.98 | 29.76 | 29.81 | 16,249,030 | -0.17(-0.58%) |
Aug 09, 2016 | 29.91 | 30.11 | 29.90 | 29.98 | 18,564,822 | +0.28(+0.94%) |
Aug 08, 2016 | 29.72 | 29.80 | 29.69 | 29.70 | 10,184,204 | +0.16(+0.56%) |
Aug 05, 2016 | 29.38 | 29.57 | 29.36 | 29.54 | 19,215,608 | +0.44(+1.53%) |
Aug 04, 2016 | 29.03 | 29.18 | 28.95 | 29.09 | 13,559,177 | +0.07(+0.23%) |
Aug 03, 2016 | 28.74 | 29.04 | 28.73 | 29.03 | 17,749,486 | +0.10(+0.34%) |
Aug 02, 2016 | 28.92 | 29.06 | 28.72 | 28.93 | 24,589,678 | -0.09(-0.31%) |