Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.05 | 31.13 | 31.02 | 31.05 | 85,674 | +0.02(+0.07%) |
Oct 28, 2016 | 31.07 | 31.22 | 30.92 | 31.03 | 173,279 | -0.07(-0.24%) |
Oct 27, 2016 | 31.24 | 31.25 | 31.09 | 31.11 | 116,574 | -0.06(-0.18%) |
Oct 26, 2016 | 31.05 | 31.23 | 31.00 | 31.16 | 84,809 | -0.02(-0.05%) |
Oct 25, 2016 | 31.23 | 31.28 | 31.16 | 31.18 | 115,376 | -0.05(-0.17%) |
Oct 24, 2016 | 31.25 | 31.25 | 31.15 | 31.23 | 96,587 | +0.13(+0.40%) |
Oct 21, 2016 | 31.03 | 31.12 | 30.99 | 31.11 | 96,172 | -0.02(-0.05%) |
Oct 20, 2016 | 31.10 | 31.17 | 31.01 | 31.12 | 107,279 | -0.06(-0.18%) |
Oct 19, 2016 | 31.17 | 31.24 | 31.09 | 31.18 | 123,381 | +0.04(+0.12%) |
Oct 18, 2016 | 31.20 | 31.22 | 31.08 | 31.15 | 237,916 | +0.14(+0.44%) |
Oct 17, 2016 | 31.07 | 31.13 | 31.00 | 31.01 | 144,051 | -0.08(-0.26%) |
Oct 14, 2016 | 31.22 | 31.29 | 31.09 | 31.09 | 166,590 | +0.01(+0.04%) |
Oct 13, 2016 | 30.99 | 31.16 | 30.84 | 31.08 | 345,079 | -0.09(-0.28%) |
Oct 12, 2016 | 31.12 | 31.23 | 31.04 | 31.17 | 244,835 | +0.06(+0.19%) |
Oct 11, 2016 | 31.40 | 31.40 | 31.01 | 31.11 | 75,426 | -0.35(-1.10%) |
Oct 10, 2016 | 31.45 | 31.55 | 31.44 | 31.45 | 93,010 | +0.12(+0.37%) |
Oct 07, 2016 | 31.43 | 31.49 | 31.21 | 31.34 | 55,124 | -0.09(-0.29%) |
Oct 06, 2016 | 31.39 | 31.45 | 31.27 | 31.43 | 57,913 | +0.00(+0.00%) |
Oct 05, 2016 | 31.40 | 31.48 | 31.39 | 31.43 | 137,808 | +0.13(+0.41%) |
Oct 04, 2016 | 31.56 | 31.56 | 31.22 | 31.30 | 151,106 | -0.23(-0.73%) |
Oct 03, 2016 | 31.58 | 31.59 | 31.45 | 31.53 | 134,374 | -0.10(-0.32%) |
Sep 30, 2016 | 31.54 | 31.73 | 31.54 | 31.63 | 128,324 | +0.22(+0.71%) |
Sep 29, 2016 | 31.64 | 31.69 | 31.32 | 31.41 | 205,192 | -0.27(-0.87%) |
Sep 28, 2016 | 31.51 | 31.70 | 31.35 | 31.69 | 80,484 | +0.22(+0.69%) |
Sep 27, 2016 | 31.32 | 31.51 | 31.27 | 31.47 | 483,029 | +0.15(+0.49%) |
Sep 26, 2016 | 31.37 | 31.47 | 31.32 | 31.32 | 60,712 | -0.29(-0.92%) |
Sep 23, 2016 | 31.66 | 31.69 | 31.58 | 31.61 | 95,306 | -0.12(-0.39%) |
Sep 22, 2016 | 31.69 | 31.78 | 31.68 | 31.73 | 93,248 | +0.18(+0.57%) |
Sep 21, 2016 | 31.32 | 31.58 | 31.20 | 31.55 | 80,365 | +0.34(+1.09%) |
Sep 20, 2016 | 31.32 | 31.37 | 31.21 | 31.21 | 106,391 | -0.01(-0.03%) |
Sep 19, 2016 | 31.29 | 31.38 | 31.17 | 31.22 | 78,698 | +0.02(+0.05%) |
Sep 16, 2016 | 31.24 | 31.24 | 31.10 | 31.20 | 102,366 | -0.13(-0.41%) |
Sep 15, 2016 | 31.03 | 31.39 | 30.99 | 31.33 | 84,675 | +0.33(+1.06%) |
Sep 14, 2016 | 31.09 | 31.25 | 30.98 | 31.00 | 668,394 | -0.06(-0.20%) |
Sep 13, 2016 | 31.34 | 31.34 | 30.98 | 31.06 | 160,244 | -0.49(-1.54%) |
Sep 12, 2016 | 30.97 | 31.61 | 30.90 | 31.55 | 251,757 | +0.44(+1.42%) |
Sep 09, 2016 | 31.64 | 31.64 | 31.11 | 31.11 | 201,621 | -0.80(-2.50%) |
Sep 08, 2016 | 31.90 | 31.95 | 31.83 | 31.91 | 71,835 | -0.02(-0.08%) |
Sep 07, 2016 | 31.92 | 31.94 | 31.85 | 31.93 | 140,200 | +0.00(+0.01%) |
Sep 06, 2016 | 31.86 | 31.93 | 31.78 | 31.93 | 550,379 | +0.11(+0.35%) |
Sep 02, 2016 | 31.78 | 31.82 | 31.82 | 31.82 | 85,419 | +0.18(+0.57%) |
Sep 01, 2016 | 31.60 | 31.67 | 31.47 | 31.64 | 109,241 | -0.02(-0.08%) |
Aug 31, 2016 | 31.68 | 31.68 | 31.52 | 31.66 | 98,193 | -0.04(-0.12%) |
Aug 30, 2016 | 31.79 | 31.79 | 31.64 | 31.70 | 108,599 | -0.08(-0.26%) |
Aug 29, 2016 | 31.63 | 31.81 | 31.63 | 31.78 | 91,403 | +0.18(+0.58%) |
Aug 26, 2016 | 31.73 | 31.90 | 31.48 | 31.60 | 440,432 | -0.10(-0.32%) |
Aug 25, 2016 | 31.69 | 31.78 | 31.65 | 31.70 | 396,228 | -0.03(-0.09%) |
Aug 24, 2016 | 31.82 | 31.82 | 31.68 | 31.73 | 181,716 | -0.11(-0.35%) |
Aug 23, 2016 | 31.87 | 32.03 | 31.84 | 31.84 | 169,603 | +0.04(+0.13%) |
Aug 22, 2016 | 31.78 | 31.82 | 31.68 | 31.80 | 120,468 | -0.01(-0.04%) |
Aug 19, 2016 | 31.84 | 31.84 | 31.72 | 31.81 | 94,444 | -0.11(-0.35%) |
Aug 18, 2016 | 31.83 | 31.92 | 31.79 | 31.92 | 118,450 | +0.09(+0.30%) |
Aug 17, 2016 | 31.70 | 31.84 | 31.61 | 31.83 | 92,507 | +0.09(+0.30%) |
Aug 16, 2016 | 31.85 | 31.85 | 31.73 | 31.73 | 262,554 | -0.16(-0.51%) |
Aug 15, 2016 | 31.88 | 31.97 | 31.88 | 31.90 | 397,966 | +0.06(+0.19%) |
Aug 12, 2016 | 31.81 | 31.88 | 31.79 | 31.83 | 709,916 | -0.01(-0.04%) |
Aug 11, 2016 | 31.78 | 31.87 | 31.77 | 31.85 | 162,036 | +0.14(+0.45%) |
Aug 10, 2016 | 31.80 | 31.81 | 31.66 | 31.70 | 100,168 | -0.06(-0.18%) |
Aug 09, 2016 | 31.77 | 31.84 | 31.72 | 31.76 | 106,608 | -0.01(-0.03%) |
Aug 08, 2016 | 31.79 | 31.80 | 31.70 | 31.77 | 3,159,607 | +0.01(+0.04%) |
Aug 05, 2016 | 31.66 | 31.76 | 31.56 | 31.76 | 236,668 | +0.22(+0.70%) |
Aug 04, 2016 | 31.54 | 31.59 | 31.46 | 31.54 | 99,481 | +0.00(+0.00%) |
Aug 03, 2016 | 31.46 | 31.54 | 31.40 | 31.54 | 110,341 | +0.07(+0.21%) |
Aug 02, 2016 | 31.60 | 31.66 | 31.33 | 31.47 | 983,314 | -0.15(-0.47%) |