Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.63 | 28.88 | 28.58 | 28.68 | 3,082,905 | +0.00(+0.00%) |
Oct 28, 2016 | 30.32 | 30.68 | 28.41 | 28.68 | 5,080,919 | -1.24(-4.15%) |
Oct 27, 2016 | 30.29 | 30.41 | 29.75 | 29.92 | 2,722,394 | -0.24(-0.80%) |
Oct 26, 2016 | 30.15 | 30.36 | 30.02 | 30.16 | 1,942,633 | -0.07(-0.25%) |
Oct 25, 2016 | 30.29 | 30.52 | 30.09 | 30.24 | 2,340,600 | -0.20(-0.64%) |
Oct 24, 2016 | 30.27 | 30.45 | 30.20 | 30.43 | 1,676,943 | +0.39(+1.30%) |
Oct 21, 2016 | 29.86 | 30.06 | 29.72 | 30.04 | 1,730,397 | +0.12(+0.41%) |
Oct 20, 2016 | 30.01 | 30.04 | 29.73 | 29.92 | 3,482,023 | -0.08(-0.28%) |
Oct 19, 2016 | 29.98 | 30.18 | 29.89 | 30.00 | 2,675,697 | +0.00(+0.00%) |
Oct 18, 2016 | 30.41 | 30.61 | 29.85 | 30.00 | 4,323,549 | +0.03(+0.09%) |
Oct 17, 2016 | 29.88 | 30.02 | 29.76 | 29.98 | 2,214,993 | +0.05(+0.16%) |
Oct 14, 2016 | 30.04 | 30.25 | 29.88 | 29.93 | 2,379,961 | -0.04(-0.12%) |
Oct 13, 2016 | 30.07 | 30.12 | 29.87 | 29.97 | 1,908,870 | -0.28(-0.93%) |
Oct 12, 2016 | 30.18 | 30.37 | 29.99 | 30.25 | 1,619,738 | +0.03(+0.09%) |
Oct 11, 2016 | 30.69 | 30.69 | 30.17 | 30.22 | 2,302,596 | -0.53(-1.73%) |
Oct 10, 2016 | 30.88 | 31.03 | 30.70 | 30.75 | 1,446,038 | -0.02(-0.06%) |
Oct 07, 2016 | 31.12 | 31.12 | 30.56 | 30.77 | 1,650,860 | -0.24(-0.78%) |
Oct 06, 2016 | 31.09 | 31.12 | 30.80 | 31.01 | 2,037,948 | -0.05(-0.15%) |
Oct 05, 2016 | 30.94 | 31.16 | 30.85 | 31.06 | 1,701,634 | +0.24(+0.79%) |
Oct 04, 2016 | 30.86 | 30.96 | 30.60 | 30.82 | 2,097,572 | -0.06(-0.18%) |
Oct 03, 2016 | 30.68 | 30.92 | 30.56 | 30.87 | 2,426,035 | +0.01(+0.03%) |
Sep 30, 2016 | 30.74 | 31.13 | 30.69 | 30.86 | 2,665,371 | +0.23(+0.76%) |
Sep 29, 2016 | 31.07 | 31.10 | 30.60 | 30.63 | 1,638,405 | -0.47(-1.50%) |
Sep 28, 2016 | 30.46 | 31.11 | 30.32 | 31.10 | 3,024,302 | +0.62(+2.02%) |
Sep 27, 2016 | 30.29 | 30.51 | 30.24 | 30.48 | 1,607,307 | +0.21(+0.68%) |
Sep 26, 2016 | 30.26 | 30.36 | 30.17 | 30.27 | 1,760,327 | -0.17(-0.55%) |
Sep 23, 2016 | 30.61 | 30.79 | 30.44 | 30.44 | 2,108,284 | -0.12(-0.40%) |
Sep 22, 2016 | 30.75 | 30.79 | 30.41 | 30.56 | 1,636,839 | +0.04(+0.12%) |
Sep 21, 2016 | 30.19 | 30.55 | 30.15 | 30.53 | 2,094,424 | +0.37(+1.24%) |
Sep 20, 2016 | 30.15 | 30.43 | 30.07 | 30.15 | 2,862,742 | +0.18(+0.59%) |
Sep 19, 2016 | 29.91 | 30.16 | 29.85 | 29.98 | 3,021,203 | +0.17(+0.56%) |
Sep 16, 2016 | 30.23 | 30.23 | 29.23 | 29.81 | 6,128,226 | -0.49(-1.60%) |
Sep 15, 2016 | 30.01 | 30.32 | 29.83 | 30.29 | 2,914,914 | +0.21(+0.71%) |
Sep 14, 2016 | 29.95 | 30.37 | 29.87 | 30.08 | 3,380,975 | +0.10(+0.34%) |
Sep 13, 2016 | 30.78 | 30.90 | 29.90 | 29.98 | 4,822,336 | -1.04(-3.37%) |
Sep 12, 2016 | 30.66 | 31.12 | 30.27 | 31.02 | 4,260,127 | +0.17(+0.54%) |
Sep 09, 2016 | 31.53 | 31.65 | 30.82 | 30.85 | 3,059,089 | -0.94(-2.96%) |
Sep 08, 2016 | 31.98 | 31.98 | 31.71 | 31.80 | 1,779,240 | -0.25(-0.79%) |
Sep 07, 2016 | 31.82 | 32.05 | 31.78 | 32.05 | 2,027,057 | +0.25(+0.79%) |
Sep 06, 2016 | 31.82 | 31.91 | 31.64 | 31.80 | 1,996,086 | -0.10(-0.32%) |
Sep 02, 2016 | 31.82 | 31.90 | 31.90 | 31.90 | 1,766,962 | +0.26(+0.83%) |
Sep 01, 2016 | 31.67 | 31.78 | 31.39 | 31.64 | 2,861,863 | +0.00(+0.00%) |
Aug 31, 2016 | 31.88 | 31.94 | 31.60 | 31.64 | 2,869,233 | -0.35(-1.08%) |
Aug 30, 2016 | 32.08 | 32.08 | 31.78 | 31.98 | 1,964,123 | -0.01(-0.03%) |
Aug 29, 2016 | 31.77 | 32.09 | 31.55 | 31.99 | 1,310,434 | +0.20(+0.62%) |
Aug 26, 2016 | 31.70 | 32.06 | 31.63 | 31.80 | 2,173,130 | +0.16(+0.50%) |
Aug 25, 2016 | 31.74 | 31.87 | 31.64 | 31.64 | 2,184,515 | -0.19(-0.59%) |
Aug 24, 2016 | 31.87 | 31.95 | 31.76 | 31.82 | 1,399,043 | -0.13(-0.41%) |
Aug 23, 2016 | 31.78 | 32.03 | 31.67 | 31.95 | 2,169,968 | +0.41(+1.29%) |
Aug 22, 2016 | 31.58 | 31.64 | 31.44 | 31.55 | 2,070,595 | -0.08(-0.26%) |
Aug 19, 2016 | 31.46 | 31.73 | 31.44 | 31.63 | 1,911,049 | +0.12(+0.38%) |
Aug 18, 2016 | 31.44 | 31.63 | 31.44 | 31.51 | 1,661,679 | +0.09(+0.29%) |
Aug 17, 2016 | 31.59 | 31.59 | 31.22 | 31.42 | 2,682,254 | -0.21(-0.67%) |
Aug 16, 2016 | 31.69 | 31.78 | 31.48 | 31.63 | 1,476,637 | -0.18(-0.55%) |
Aug 15, 2016 | 31.67 | 31.93 | 31.67 | 31.81 | 1,449,901 | +0.14(+0.44%) |
Aug 12, 2016 | 31.70 | 31.77 | 31.59 | 31.67 | 1,520,198 | -0.14(-0.44%) |
Aug 11, 2016 | 31.73 | 31.94 | 31.25 | 31.81 | 1,313,951 | +0.12(+0.38%) |
Aug 10, 2016 | 31.59 | 31.77 | 31.57 | 31.69 | 1,683,473 | +0.18(+0.56%) |
Aug 09, 2016 | 31.41 | 31.70 | 31.38 | 31.51 | 1,420,757 | +0.15(+0.47%) |
Aug 08, 2016 | 31.57 | 31.66 | 31.32 | 31.36 | 1,735,674 | -0.17(-0.53%) |
Aug 05, 2016 | 31.44 | 31.57 | 31.40 | 31.53 | 2,100,165 | +0.29(+0.92%) |
Aug 04, 2016 | 31.23 | 31.42 | 31.21 | 31.24 | 2,748,846 | +0.10(+0.33%) |
Aug 03, 2016 | 31.15 | 31.43 | 31.06 | 31.14 | 2,583,356 | +0.03(+0.09%) |
Aug 02, 2016 | 32.09 | 32.26 | 31.09 | 31.11 | 5,252,234 | -1.16(-3.59%) |