Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.45 | 29.58 | 29.04 | 29.08 | 3,051,055 | -0.27(-0.90%) |
Oct 28, 2016 | 29.71 | 29.88 | 29.00 | 29.35 | 1,523,016 | -0.29(-0.98%) |
Oct 27, 2016 | 30.56 | 30.63 | 29.61 | 29.64 | 1,569,595 | -0.74(-2.43%) |
Oct 26, 2016 | 30.48 | 30.58 | 30.23 | 30.38 | 921,582 | -0.40(-1.31%) |
Oct 25, 2016 | 31.14 | 31.28 | 30.73 | 30.78 | 546,375 | -0.36(-1.16%) |
Oct 24, 2016 | 31.25 | 31.42 | 30.81 | 31.14 | 1,041,659 | +0.14(+0.45%) |
Oct 21, 2016 | 30.46 | 31.18 | 30.41 | 31.00 | 1,240,384 | +0.30(+0.99%) |
Oct 20, 2016 | 30.85 | 31.11 | 30.66 | 30.70 | 480,642 | -0.18(-0.59%) |
Oct 19, 2016 | 30.67 | 30.95 | 30.66 | 30.88 | 489,229 | +0.25(+0.81%) |
Oct 18, 2016 | 31.09 | 31.12 | 30.59 | 30.63 | 613,767 | -0.10(-0.32%) |
Oct 17, 2016 | 30.64 | 30.86 | 30.33 | 30.73 | 1,941,336 | +0.10(+0.32%) |
Oct 14, 2016 | 31.07 | 31.27 | 30.52 | 30.63 | 1,755,834 | -0.04(-0.13%) |
Oct 13, 2016 | 30.70 | 30.81 | 30.35 | 30.67 | 903,172 | -0.33(-1.06%) |
Oct 12, 2016 | 30.90 | 31.28 | 30.81 | 31.00 | 631,053 | +0.12(+0.37%) |
Oct 11, 2016 | 31.41 | 31.42 | 30.68 | 30.89 | 1,008,541 | -0.67(-2.11%) |
Oct 10, 2016 | 31.59 | 32.06 | 31.51 | 31.56 | 560,129 | -0.03(-0.10%) |
Oct 07, 2016 | 31.97 | 32.00 | 31.39 | 31.59 | 607,505 | -0.45(-1.41%) |
Oct 06, 2016 | 32.00 | 32.20 | 31.77 | 32.04 | 437,567 | +0.03(+0.10%) |
Oct 05, 2016 | 31.71 | 32.03 | 31.68 | 32.01 | 1,217,529 | +0.44(+1.38%) |
Oct 04, 2016 | 32.11 | 32.21 | 31.44 | 31.57 | 702,946 | -0.42(-1.31%) |
Oct 03, 2016 | 32.24 | 32.64 | 31.88 | 31.99 | 1,280,319 | -0.16(-0.49%) |
Sep 30, 2016 | 31.85 | 32.35 | 31.70 | 32.15 | 905,020 | +0.64(+2.04%) |
Sep 29, 2016 | 31.87 | 32.15 | 31.20 | 31.51 | 593,962 | -0.45(-1.42%) |
Sep 28, 2016 | 31.81 | 31.99 | 31.43 | 31.96 | 762,541 | +0.15(+0.47%) |
Sep 27, 2016 | 31.92 | 32.17 | 31.70 | 31.81 | 789,745 | -0.31(-0.97%) |
Sep 26, 2016 | 31.98 | 32.40 | 31.95 | 32.12 | 909,765 | -0.19(-0.59%) |
Sep 23, 2016 | 32.41 | 32.60 | 32.25 | 32.31 | 686,783 | -0.27(-0.83%) |
Sep 22, 2016 | 32.52 | 32.72 | 32.23 | 32.58 | 718,233 | +0.38(+1.18%) |
Sep 21, 2016 | 32.22 | 32.57 | 31.87 | 32.21 | 547,653 | +0.21(+0.67%) |
Sep 20, 2016 | 32.27 | 32.33 | 31.92 | 31.99 | 758,944 | +0.02(+0.05%) |
Sep 19, 2016 | 31.74 | 32.28 | 31.74 | 31.98 | 738,543 | +0.42(+1.33%) |
Sep 16, 2016 | 31.40 | 31.62 | 31.14 | 31.56 | 979,943 | -0.16(-0.49%) |
Sep 15, 2016 | 31.56 | 31.87 | 31.50 | 31.71 | 655,832 | +0.21(+0.68%) |
Sep 14, 2016 | 31.70 | 31.95 | 31.42 | 31.50 | 684,291 | -0.16(-0.49%) |
Sep 13, 2016 | 31.80 | 31.92 | 31.42 | 31.65 | 584,226 | -0.57(-1.76%) |
Sep 12, 2016 | 31.40 | 32.35 | 31.17 | 32.22 | 697,307 | +0.54(+1.69%) |
Sep 09, 2016 | 32.66 | 32.73 | 31.69 | 31.69 | 1,132,555 | -1.15(-3.51%) |
Sep 08, 2016 | 32.79 | 32.94 | 32.71 | 32.84 | 475,958 | -0.03(-0.10%) |
Sep 07, 2016 | 32.69 | 33.10 | 32.59 | 32.87 | 926,673 | +0.14(+0.43%) |
Sep 06, 2016 | 32.86 | 33.01 | 32.29 | 32.73 | 1,346,166 | -0.30(-0.92%) |
Sep 02, 2016 | 32.81 | 33.04 | 33.04 | 33.04 | 910,771 | +0.46(+1.42%) |
Sep 01, 2016 | 32.99 | 33.19 | 32.16 | 32.58 | 782,199 | -0.38(-1.15%) |
Aug 31, 2016 | 33.05 | 33.09 | 32.68 | 32.95 | 912,522 | -0.02(-0.07%) |
Aug 30, 2016 | 32.68 | 33.00 | 32.57 | 32.98 | 778,181 | +0.37(+1.14%) |
Aug 29, 2016 | 32.77 | 32.99 | 32.59 | 32.61 | 622,806 | -0.08(-0.25%) |
Aug 26, 2016 | 32.68 | 32.93 | 32.44 | 32.69 | 348,646 | +0.13(+0.40%) |
Aug 25, 2016 | 32.54 | 32.67 | 32.41 | 32.56 | 603,451 | -0.05(-0.15%) |
Aug 24, 2016 | 32.82 | 32.87 | 32.52 | 32.61 | 548,178 | -0.17(-0.53%) |
Aug 23, 2016 | 32.88 | 33.01 | 32.73 | 32.78 | 833,522 | +0.16(+0.48%) |
Aug 22, 2016 | 33.00 | 33.09 | 32.47 | 32.63 | 662,070 | -0.45(-1.37%) |
Aug 19, 2016 | 32.76 | 33.23 | 32.72 | 33.08 | 903,598 | +0.18(+0.55%) |
Aug 18, 2016 | 32.35 | 32.91 | 32.35 | 32.90 | 837,017 | +0.67(+2.07%) |
Aug 17, 2016 | 31.62 | 32.39 | 31.52 | 32.23 | 1,026,434 | +0.72(+2.27%) |
Aug 16, 2016 | 31.84 | 31.93 | 31.42 | 31.51 | 1,115,419 | -0.40(-1.24%) |
Aug 15, 2016 | 32.08 | 32.27 | 31.88 | 31.91 | 760,080 | -0.12(-0.36%) |
Aug 12, 2016 | 31.69 | 32.09 | 31.62 | 32.02 | 908,643 | +0.16(+0.49%) |
Aug 11, 2016 | 31.68 | 32.00 | 31.53 | 31.87 | 626,142 | +0.32(+1.02%) |
Aug 10, 2016 | 31.55 | 31.66 | 31.37 | 31.55 | 566,024 | +0.02(+0.05%) |
Aug 09, 2016 | 31.74 | 31.85 | 31.35 | 31.53 | 582,812 | -0.15(-0.47%) |
Aug 08, 2016 | 31.84 | 31.95 | 31.60 | 31.68 | 589,319 | -0.14(-0.44%) |
Aug 05, 2016 | 31.32 | 31.83 | 31.25 | 31.82 | 887,579 | +0.85(+2.74%) |
Aug 04, 2016 | 30.75 | 31.03 | 30.67 | 30.97 | 600,335 | +0.16(+0.53%) |
Aug 03, 2016 | 30.43 | 30.88 | 30.43 | 30.81 | 690,631 | +0.39(+1.27%) |
Aug 02, 2016 | 30.87 | 30.91 | 30.25 | 30.42 | 560,666 | -0.48(-1.55%) |