Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.14 | 34.12 | 33.14 | 33.59 | 1,406,369 | +0.54(+1.63%) |
Oct 28, 2016 | 32.87 | 33.22 | 32.28 | 33.05 | 1,556,256 | +0.83(+2.58%) |
Oct 27, 2016 | 31.84 | 32.31 | 31.77 | 32.22 | 593,415 | +0.16(+0.50%) |
Oct 26, 2016 | 32.13 | 32.18 | 31.92 | 32.06 | 549,746 | -0.08(-0.24%) |
Oct 25, 2016 | 32.05 | 32.19 | 32.01 | 32.14 | 501,476 | +0.05(+0.14%) |
Oct 24, 2016 | 31.87 | 32.17 | 31.84 | 32.09 | 432,983 | +0.28(+0.90%) |
Oct 21, 2016 | 32.08 | 32.18 | 31.71 | 31.81 | 607,500 | -0.46(-1.43%) |
Oct 20, 2016 | 32.30 | 32.45 | 32.14 | 32.27 | 398,351 | -0.01(-0.02%) |
Oct 19, 2016 | 32.18 | 32.32 | 32.00 | 32.28 | 668,320 | +0.12(+0.38%) |
Oct 18, 2016 | 32.16 | 32.31 | 31.82 | 32.15 | 454,161 | +0.17(+0.53%) |
Oct 17, 2016 | 32.05 | 32.17 | 31.91 | 31.98 | 310,869 | +0.04(+0.12%) |
Oct 14, 2016 | 31.90 | 32.18 | 31.83 | 31.94 | 367,952 | -0.15(-0.46%) |
Oct 13, 2016 | 31.53 | 32.41 | 31.50 | 32.09 | 948,378 | +0.63(+2.01%) |
Oct 12, 2016 | 31.09 | 31.48 | 31.09 | 31.46 | 355,075 | +0.42(+1.36%) |
Oct 11, 2016 | 31.43 | 31.44 | 31.01 | 31.04 | 530,833 | -0.48(-1.51%) |
Oct 10, 2016 | 31.19 | 31.60 | 31.11 | 31.51 | 583,755 | +0.27(+0.86%) |
Oct 07, 2016 | 31.70 | 31.95 | 31.24 | 31.24 | 725,439 | -0.22(-0.71%) |
Oct 06, 2016 | 31.22 | 31.52 | 31.14 | 31.47 | 438,060 | +0.05(+0.15%) |
Oct 05, 2016 | 31.46 | 31.68 | 31.31 | 31.42 | 746,144 | +0.07(+0.22%) |
Oct 04, 2016 | 32.28 | 32.28 | 31.19 | 31.35 | 899,204 | -0.92(-2.84%) |
Oct 03, 2016 | 32.77 | 32.77 | 32.18 | 32.27 | 777,341 | -0.52(-1.57%) |
Sep 30, 2016 | 32.98 | 33.03 | 32.50 | 32.78 | 828,006 | -0.06(-0.19%) |
Sep 29, 2016 | 33.14 | 33.14 | 32.68 | 32.85 | 469,458 | -0.42(-1.25%) |
Sep 28, 2016 | 33.60 | 33.65 | 33.01 | 33.26 | 526,829 | -0.24(-0.71%) |
Sep 27, 2016 | 33.78 | 33.88 | 33.39 | 33.50 | 937,390 | -0.18(-0.55%) |
Sep 26, 2016 | 33.85 | 33.96 | 33.64 | 33.68 | 656,107 | -0.14(-0.41%) |
Sep 23, 2016 | 33.72 | 33.93 | 33.58 | 33.82 | 943,775 | -0.08(-0.25%) |
Sep 22, 2016 | 33.85 | 33.92 | 33.61 | 33.91 | 1,324,732 | +0.28(+0.85%) |
Sep 21, 2016 | 33.16 | 33.68 | 33.01 | 33.62 | 1,172,342 | +0.44(+1.31%) |
Sep 20, 2016 | 33.47 | 33.52 | 33.15 | 33.19 | 688,069 | -0.15(-0.44%) |
Sep 19, 2016 | 32.92 | 33.36 | 32.87 | 33.33 | 638,693 | +0.44(+1.35%) |
Sep 16, 2016 | 32.46 | 32.90 | 32.23 | 32.89 | 1,396,088 | +0.45(+1.39%) |
Sep 15, 2016 | 31.98 | 32.46 | 31.88 | 32.44 | 516,284 | +0.42(+1.31%) |
Sep 14, 2016 | 32.03 | 32.29 | 31.87 | 32.02 | 501,747 | +0.05(+0.14%) |
Sep 13, 2016 | 32.40 | 32.52 | 31.88 | 31.97 | 587,377 | -0.54(-1.67%) |
Sep 12, 2016 | 32.07 | 32.55 | 32.00 | 32.52 | 826,439 | +0.38(+1.19%) |
Sep 09, 2016 | 33.00 | 33.10 | 32.13 | 32.13 | 649,232 | -1.16(-3.49%) |
Sep 08, 2016 | 33.17 | 33.42 | 33.07 | 33.29 | 462,757 | -0.05(-0.14%) |
Sep 07, 2016 | 33.10 | 33.42 | 32.86 | 33.34 | 771,734 | +0.23(+0.69%) |
Sep 06, 2016 | 32.71 | 33.11 | 32.62 | 33.11 | 494,649 | +0.52(+1.59%) |
Sep 02, 2016 | 32.08 | 32.59 | 32.59 | 32.59 | 630,497 | +0.47(+1.48%) |
Sep 01, 2016 | 32.09 | 32.27 | 32.00 | 32.12 | 716,239 | -0.06(-0.19%) |
Aug 31, 2016 | 31.97 | 32.27 | 31.82 | 32.18 | 1,074,707 | +0.24(+0.77%) |
Aug 30, 2016 | 32.18 | 32.43 | 31.90 | 31.93 | 606,576 | -0.33(-1.02%) |
Aug 29, 2016 | 31.87 | 32.30 | 31.87 | 32.26 | 624,061 | +0.37(+1.15%) |
Aug 26, 2016 | 32.62 | 32.86 | 31.80 | 31.90 | 522,748 | -0.70(-2.13%) |
Aug 25, 2016 | 32.68 | 32.77 | 32.52 | 32.59 | 418,973 | -0.05(-0.14%) |
Aug 24, 2016 | 32.57 | 32.67 | 32.23 | 32.64 | 380,808 | +0.02(+0.07%) |
Aug 23, 2016 | 32.87 | 33.07 | 32.61 | 32.61 | 316,020 | -0.26(-0.79%) |
Aug 22, 2016 | 32.58 | 32.95 | 32.47 | 32.87 | 422,913 | +0.34(+1.03%) |
Aug 19, 2016 | 32.83 | 32.86 | 32.42 | 32.54 | 472,958 | -0.45(-1.37%) |
Aug 18, 2016 | 32.32 | 32.99 | 32.32 | 32.99 | 822,844 | +0.64(+1.98%) |
Aug 17, 2016 | 32.09 | 32.44 | 31.72 | 32.35 | 852,118 | +0.24(+0.76%) |
Aug 16, 2016 | 32.40 | 32.40 | 32.09 | 32.10 | 715,935 | -0.37(-1.13%) |
Aug 15, 2016 | 33.00 | 33.06 | 32.47 | 32.47 | 798,817 | -0.50(-1.53%) |
Aug 12, 2016 | 33.13 | 33.23 | 32.94 | 32.97 | 332,339 | +0.02(+0.07%) |
Aug 11, 2016 | 32.98 | 33.03 | 32.87 | 32.95 | 439,523 | -0.01(-0.02%) |
Aug 10, 2016 | 32.84 | 33.00 | 32.73 | 32.96 | 820,366 | +0.07(+0.21%) |
Aug 09, 2016 | 32.87 | 32.99 | 32.71 | 32.89 | 532,749 | -0.01(-0.02%) |
Aug 08, 2016 | 32.99 | 33.15 | 32.74 | 32.90 | 477,072 | -0.10(-0.30%) |
Aug 05, 2016 | 33.36 | 33.48 | 32.92 | 33.00 | 708,346 | -0.44(-1.30%) |
Aug 04, 2016 | 33.16 | 33.97 | 33.16 | 33.43 | 1,276,178 | +0.28(+0.83%) |
Aug 03, 2016 | 33.41 | 33.55 | 33.03 | 33.16 | 722,575 | -0.29(-0.87%) |
Aug 02, 2016 | 33.48 | 33.80 | 33.29 | 33.45 | 986,687 | -0.41(-1.20%) |