Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.53 | 32.84 | 32.41 | 32.64 | 400,089 | +0.24(+0.73%) |
Oct 28, 2016 | 32.08 | 32.76 | 32.08 | 32.40 | 583,735 | +0.23(+0.70%) |
Oct 27, 2016 | 33.38 | 33.42 | 32.05 | 32.17 | 1,223,340 | -1.16(-3.48%) |
Oct 26, 2016 | 33.06 | 33.37 | 32.90 | 33.33 | 569,044 | +0.19(+0.56%) |
Oct 25, 2016 | 32.83 | 33.16 | 32.83 | 33.15 | 473,649 | +0.25(+0.75%) |
Oct 24, 2016 | 33.03 | 33.09 | 32.73 | 32.90 | 292,486 | +0.15(+0.45%) |
Oct 21, 2016 | 32.37 | 32.80 | 32.29 | 32.75 | 411,087 | +0.18(+0.54%) |
Oct 20, 2016 | 32.62 | 32.86 | 32.48 | 32.58 | 417,747 | -0.04(-0.12%) |
Oct 19, 2016 | 32.09 | 32.69 | 32.02 | 32.62 | 599,594 | +0.42(+1.31%) |
Oct 18, 2016 | 32.09 | 32.24 | 31.98 | 32.19 | 597,645 | +0.38(+1.21%) |
Oct 17, 2016 | 31.77 | 31.98 | 31.67 | 31.81 | 471,107 | +0.04(+0.12%) |
Oct 14, 2016 | 31.70 | 32.12 | 31.70 | 31.77 | 525,030 | +0.18(+0.56%) |
Oct 13, 2016 | 31.43 | 31.72 | 30.82 | 31.59 | 451,239 | +0.00(+0.00%) |
Oct 12, 2016 | 31.56 | 31.69 | 31.47 | 31.59 | 453,644 | +0.03(+0.09%) |
Oct 11, 2016 | 32.18 | 32.18 | 31.47 | 31.56 | 559,915 | -0.61(-1.90%) |
Oct 10, 2016 | 32.43 | 32.56 | 32.05 | 32.17 | 488,156 | -0.12(-0.37%) |
Oct 07, 2016 | 32.52 | 32.52 | 32.06 | 32.29 | 244,442 | -0.15(-0.45%) |
Oct 06, 2016 | 32.30 | 32.56 | 32.25 | 32.44 | 304,775 | -0.07(-0.21%) |
Oct 05, 2016 | 32.93 | 33.03 | 32.49 | 32.51 | 371,408 | -0.37(-1.14%) |
Oct 04, 2016 | 33.14 | 33.20 | 32.65 | 32.88 | 977,907 | -0.23(-0.68%) |
Oct 03, 2016 | 32.90 | 33.20 | 32.77 | 33.11 | 648,488 | +0.26(+0.78%) |
Sep 30, 2016 | 32.65 | 32.90 | 32.39 | 32.85 | 1,172,720 | +0.48(+1.49%) |
Sep 29, 2016 | 32.31 | 32.60 | 32.24 | 32.37 | 675,182 | -0.05(-0.15%) |
Sep 28, 2016 | 32.60 | 32.60 | 32.29 | 32.42 | 508,180 | -0.21(-0.63%) |
Sep 27, 2016 | 32.47 | 32.70 | 32.42 | 32.63 | 793,153 | +0.09(+0.27%) |
Sep 26, 2016 | 32.63 | 32.84 | 32.49 | 32.54 | 701,065 | -0.27(-0.81%) |
Sep 23, 2016 | 32.65 | 33.00 | 32.58 | 32.80 | 536,304 | -0.01(-0.03%) |
Sep 22, 2016 | 32.68 | 33.03 | 32.68 | 32.81 | 598,748 | +0.10(+0.30%) |
Sep 21, 2016 | 32.37 | 32.78 | 32.19 | 32.71 | 396,058 | +0.39(+1.22%) |
Sep 20, 2016 | 32.36 | 32.38 | 32.04 | 32.32 | 419,759 | +0.11(+0.34%) |
Sep 19, 2016 | 31.83 | 32.68 | 31.83 | 32.21 | 753,934 | +0.40(+1.27%) |
Sep 16, 2016 | 32.64 | 32.86 | 31.59 | 31.81 | 4,443,186 | -0.89(-2.71%) |
Sep 15, 2016 | 32.32 | 32.73 | 32.24 | 32.69 | 353,205 | +0.26(+0.79%) |
Sep 14, 2016 | 32.27 | 32.49 | 32.12 | 32.44 | 630,824 | +0.04(+0.12%) |
Sep 13, 2016 | 32.76 | 32.92 | 32.23 | 32.40 | 520,614 | -0.71(-2.14%) |
Sep 12, 2016 | 32.51 | 33.16 | 32.36 | 33.11 | 1,677,170 | +0.47(+1.45%) |
Sep 09, 2016 | 33.16 | 33.30 | 32.50 | 32.64 | 1,504,594 | -0.74(-2.21%) |
Sep 08, 2016 | 33.36 | 33.48 | 33.02 | 33.37 | 744,693 | +0.06(+0.18%) |
Sep 07, 2016 | 32.95 | 33.32 | 32.71 | 33.31 | 2,145,528 | +0.36(+1.10%) |
Sep 06, 2016 | 32.77 | 33.13 | 32.64 | 32.95 | 861,225 | -0.01(-0.03%) |
Sep 02, 2016 | 32.80 | 32.96 | 32.96 | 32.96 | 485,719 | +0.27(+0.81%) |
Sep 01, 2016 | 32.57 | 32.83 | 32.16 | 32.69 | 643,499 | +0.02(+0.06%) |
Aug 31, 2016 | 32.71 | 32.91 | 32.34 | 32.67 | 514,231 | -0.07(-0.21%) |
Aug 30, 2016 | 32.61 | 32.80 | 32.24 | 32.74 | 712,081 | +0.14(+0.42%) |
Aug 29, 2016 | 32.57 | 32.80 | 32.44 | 32.61 | 472,913 | +0.17(+0.52%) |
Aug 26, 2016 | 32.19 | 32.52 | 31.87 | 32.44 | 799,489 | +0.26(+0.79%) |
Aug 25, 2016 | 31.67 | 32.23 | 31.49 | 32.18 | 740,822 | +0.60(+1.90%) |
Aug 24, 2016 | 31.87 | 32.03 | 31.47 | 31.58 | 494,379 | -0.38(-1.20%) |
Aug 23, 2016 | 31.94 | 32.23 | 31.79 | 31.97 | 598,074 | +0.09(+0.28%) |
Aug 22, 2016 | 31.95 | 32.26 | 31.76 | 31.88 | 319,911 | -0.20(-0.61%) |
Aug 19, 2016 | 32.01 | 32.11 | 31.89 | 32.07 | 297,903 | -0.13(-0.40%) |
Aug 18, 2016 | 32.58 | 33.03 | 32.08 | 32.20 | 519,401 | -0.50(-1.53%) |
Aug 17, 2016 | 32.82 | 32.85 | 32.46 | 32.70 | 522,321 | -0.13(-0.39%) |
Aug 16, 2016 | 32.59 | 32.98 | 32.45 | 32.83 | 463,992 | +0.09(+0.27%) |
Aug 15, 2016 | 32.55 | 32.88 | 32.20 | 32.74 | 370,407 | +0.10(+0.30%) |
Aug 12, 2016 | 32.91 | 32.91 | 32.53 | 32.65 | 271,865 | -0.19(-0.57%) |
Aug 11, 2016 | 32.65 | 32.92 | 32.39 | 32.83 | 311,965 | +0.36(+1.12%) |
Aug 10, 2016 | 32.23 | 32.75 | 32.09 | 32.47 | 499,479 | +0.16(+0.49%) |
Aug 09, 2016 | 32.71 | 33.07 | 32.02 | 32.31 | 609,825 | -0.30(-0.90%) |
Aug 08, 2016 | 33.07 | 33.25 | 32.36 | 32.61 | 925,544 | -0.52(-1.57%) |
Aug 05, 2016 | 33.12 | 33.45 | 32.77 | 33.13 | 580,774 | +0.16(+0.48%) |
Aug 04, 2016 | 33.40 | 33.56 | 32.93 | 32.97 | 350,757 | -0.38(-1.15%) |
Aug 03, 2016 | 33.10 | 33.44 | 33.09 | 33.35 | 304,595 | -0.01(-0.03%) |
Aug 02, 2016 | 34.02 | 34.13 | 33.14 | 33.36 | 738,948 | -0.68(-1.99%) |