Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.29 | 30.29 | 30.06 | 30.17 | 392,345 | -0.15(-0.51%) |
Oct 28, 2016 | 30.57 | 30.80 | 30.28 | 30.33 | 248,575 | -0.24(-0.79%) |
Oct 27, 2016 | 30.10 | 30.73 | 29.92 | 30.57 | 502,898 | +0.50(+1.66%) |
Oct 26, 2016 | 30.10 | 30.43 | 30.02 | 30.07 | 151,113 | -0.20(-0.67%) |
Oct 25, 2016 | 30.50 | 30.54 | 30.22 | 30.27 | 303,989 | -0.23(-0.76%) |
Oct 24, 2016 | 30.28 | 30.64 | 30.28 | 30.50 | 516,272 | +0.40(+1.34%) |
Oct 21, 2016 | 30.04 | 30.25 | 29.94 | 30.10 | 381,241 | -0.10(-0.32%) |
Oct 20, 2016 | 30.45 | 30.47 | 30.14 | 30.19 | 486,038 | -0.39(-1.29%) |
Oct 19, 2016 | 30.50 | 30.69 | 30.40 | 30.59 | 391,075 | +0.16(+0.54%) |
Oct 18, 2016 | 30.42 | 30.54 | 30.37 | 30.42 | 581,513 | +0.22(+0.73%) |
Oct 17, 2016 | 30.22 | 30.35 | 30.05 | 30.20 | 119,124 | -0.08(-0.25%) |
Oct 14, 2016 | 30.48 | 30.68 | 30.25 | 30.28 | 434,422 | +0.01(+0.03%) |
Oct 13, 2016 | 30.22 | 30.41 | 29.99 | 30.27 | 556,782 | -0.12(-0.41%) |
Oct 12, 2016 | 30.43 | 30.55 | 30.31 | 30.39 | 505,908 | +0.03(+0.10%) |
Oct 11, 2016 | 30.54 | 30.65 | 30.24 | 30.37 | 228,466 | -0.25(-0.82%) |
Oct 10, 2016 | 30.40 | 30.65 | 30.33 | 30.62 | 91,958 | +0.33(+1.08%) |
Oct 07, 2016 | 30.45 | 30.59 | 30.02 | 30.29 | 676,466 | -0.12(-0.41%) |
Oct 06, 2016 | 30.53 | 30.57 | 30.17 | 30.41 | 152,081 | -0.11(-0.35%) |
Oct 05, 2016 | 30.77 | 30.77 | 30.37 | 30.52 | 435,760 | -0.18(-0.59%) |
Oct 04, 2016 | 30.95 | 31.05 | 30.44 | 30.70 | 989,263 | -0.24(-0.78%) |
Oct 03, 2016 | 30.94 | 30.98 | 30.68 | 30.94 | 651,258 | -0.02(-0.06%) |
Sep 30, 2016 | 31.27 | 31.27 | 30.96 | 30.96 | 537,244 | -0.19(-0.62%) |
Sep 29, 2016 | 31.39 | 31.44 | 31.04 | 31.15 | 249,531 | -0.24(-0.77%) |
Sep 28, 2016 | 31.27 | 31.40 | 30.91 | 31.39 | 295,521 | +0.25(+0.80%) |
Sep 27, 2016 | 31.01 | 31.23 | 30.95 | 31.14 | 611,169 | +0.12(+0.37%) |
Sep 26, 2016 | 31.11 | 31.23 | 31.00 | 31.03 | 404,671 | -0.19(-0.62%) |
Sep 23, 2016 | 31.17 | 31.27 | 31.05 | 31.22 | 704,648 | +0.05(+0.15%) |
Sep 22, 2016 | 30.79 | 31.21 | 30.52 | 31.17 | 680,870 | +0.60(+1.97%) |
Sep 21, 2016 | 30.46 | 30.81 | 30.14 | 30.57 | 1,943,796 | +0.20(+0.66%) |
Sep 20, 2016 | 30.88 | 30.92 | 30.36 | 30.37 | 163,415 | -0.35(-1.15%) |
Sep 19, 2016 | 30.84 | 30.84 | 30.55 | 30.73 | 229,658 | +0.02(+0.06%) |
Sep 16, 2016 | 30.74 | 30.81 | 30.42 | 30.71 | 761,735 | -0.09(-0.28%) |
Sep 15, 2016 | 30.35 | 30.84 | 30.35 | 30.79 | 133,112 | +0.41(+1.35%) |
Sep 14, 2016 | 30.51 | 30.59 | 30.30 | 30.38 | 313,473 | +0.00(+0.00%) |
Sep 13, 2016 | 31.00 | 31.00 | 30.19 | 30.38 | 570,732 | -0.78(-2.51%) |
Sep 12, 2016 | 29.98 | 31.23 | 29.96 | 31.16 | 704,278 | +1.01(+3.35%) |
Sep 09, 2016 | 30.94 | 31.05 | 30.15 | 30.15 | 654,106 | -1.03(-3.30%) |
Sep 08, 2016 | 31.14 | 31.25 | 31.08 | 31.18 | 491,093 | -0.01(-0.03%) |
Sep 07, 2016 | 30.91 | 31.22 | 30.91 | 31.19 | 360,611 | +0.26(+0.83%) |
Sep 06, 2016 | 30.96 | 31.05 | 30.79 | 30.94 | 202,988 | +0.06(+0.19%) |
Sep 02, 2016 | 30.62 | 30.88 | 30.88 | 30.88 | 508,794 | +0.37(+1.22%) |
Sep 01, 2016 | 30.72 | 30.84 | 30.48 | 30.51 | 1,882,487 | -0.23(-0.75%) |
Aug 31, 2016 | 30.74 | 30.78 | 30.45 | 30.74 | 359,947 | +0.00(+0.00%) |
Aug 30, 2016 | 30.75 | 31.03 | 30.65 | 30.74 | 789,193 | -0.04(-0.12%) |
Aug 29, 2016 | 30.48 | 30.80 | 30.44 | 30.77 | 537,072 | +0.38(+1.26%) |
Aug 26, 2016 | 30.51 | 30.77 | 30.17 | 30.39 | 736,331 | -0.15(-0.50%) |
Aug 25, 2016 | 30.27 | 30.54 | 30.27 | 30.54 | 230,168 | +0.15(+0.50%) |
Aug 24, 2016 | 30.43 | 30.55 | 30.32 | 30.39 | 453,018 | -0.02(-0.06%) |
Aug 23, 2016 | 30.44 | 30.62 | 30.36 | 30.41 | 736,916 | +0.10(+0.32%) |
Aug 22, 2016 | 30.38 | 30.44 | 30.13 | 30.32 | 771,220 | -0.01(-0.03%) |
Aug 19, 2016 | 30.60 | 30.76 | 30.13 | 30.32 | 590,186 | -0.30(-0.97%) |
Aug 18, 2016 | 30.55 | 30.64 | 30.40 | 30.62 | 558,180 | +0.16(+0.53%) |
Aug 17, 2016 | 30.61 | 30.63 | 30.13 | 30.46 | 300,870 | -0.17(-0.56%) |
Aug 16, 2016 | 31.13 | 31.24 | 30.61 | 30.63 | 262,299 | -0.47(-1.50%) |
Aug 15, 2016 | 31.15 | 31.24 | 31.03 | 31.10 | 649,348 | -0.01(-0.03%) |
Aug 12, 2016 | 31.38 | 31.39 | 31.00 | 31.11 | 469,482 | -0.28(-0.88%) |
Aug 11, 2016 | 31.63 | 31.70 | 31.37 | 31.38 | 1,744,387 | -0.16(-0.51%) |
Aug 10, 2016 | 31.84 | 31.85 | 31.52 | 31.55 | 503,192 | -0.24(-0.75%) |
Aug 09, 2016 | 31.75 | 31.83 | 31.69 | 31.78 | 158,755 | +0.04(+0.12%) |
Aug 08, 2016 | 31.80 | 31.93 | 31.64 | 31.75 | 446,911 | -0.12(-0.39%) |
Aug 05, 2016 | 32.18 | 32.22 | 31.85 | 31.87 | 342,969 | -0.23(-0.71%) |
Aug 04, 2016 | 32.13 | 32.23 | 31.84 | 32.10 | 357,166 | -0.05(-0.15%) |
Aug 03, 2016 | 32.07 | 32.16 | 31.88 | 32.15 | 327,385 | +0.06(+0.18%) |
Aug 02, 2016 | 32.58 | 32.64 | 31.92 | 32.09 | 554,634 | -0.62(-1.90%) |