Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.09 | 31.09 | 30.99 | 31.01 | 680,911 | -0.09(-0.30%) |
Oct 28, 2016 | 31.20 | 31.20 | 31.08 | 31.10 | 469,209 | -0.05(-0.15%) |
Oct 27, 2016 | 31.23 | 31.26 | 31.14 | 31.15 | 435,701 | -0.07(-0.21%) |
Oct 26, 2016 | 31.25 | 31.28 | 31.20 | 31.22 | 342,761 | -0.05(-0.17%) |
Oct 25, 2016 | 31.28 | 31.30 | 31.22 | 31.27 | 186,849 | -0.03(-0.08%) |
Oct 24, 2016 | 31.27 | 31.30 | 31.26 | 31.30 | 269,531 | +0.03(+0.11%) |
Oct 21, 2016 | 31.22 | 31.26 | 31.22 | 31.26 | 165,610 | +0.01(+0.02%) |
Oct 20, 2016 | 31.24 | 31.26 | 31.21 | 31.26 | 318,955 | +0.03(+0.10%) |
Oct 19, 2016 | 31.22 | 31.24 | 31.20 | 31.23 | 511,945 | +0.04(+0.14%) |
Oct 18, 2016 | 31.18 | 31.20 | 31.16 | 31.18 | 548,867 | +0.06(+0.19%) |
Oct 17, 2016 | 31.12 | 31.16 | 31.10 | 31.12 | 265,515 | -0.01(-0.04%) |
Oct 14, 2016 | 31.20 | 31.20 | 31.12 | 31.14 | 290,864 | +0.03(+0.08%) |
Oct 13, 2016 | 31.12 | 31.16 | 31.10 | 31.11 | 551,733 | -0.06(-0.19%) |
Oct 12, 2016 | 31.11 | 31.18 | 31.11 | 31.17 | 221,491 | +0.02(+0.06%) |
Oct 11, 2016 | 31.20 | 31.20 | 31.10 | 31.15 | 172,819 | -0.09(-0.27%) |
Oct 10, 2016 | 31.20 | 31.26 | 31.20 | 31.24 | 197,282 | +0.06(+0.19%) |
Oct 07, 2016 | 31.12 | 31.19 | 31.08 | 31.18 | 207,095 | +0.05(+0.17%) |
Oct 06, 2016 | 31.06 | 31.14 | 31.06 | 31.12 | 299,025 | +0.01(+0.04%) |
Oct 05, 2016 | 31.04 | 31.12 | 31.04 | 31.11 | 278,327 | +0.05(+0.15%) |
Oct 04, 2016 | 31.02 | 31.08 | 31.02 | 31.06 | 514,752 | -0.01(-0.04%) |
Oct 03, 2016 | 30.99 | 31.08 | 30.99 | 31.08 | 293,806 | +0.03(+0.11%) |
Sep 30, 2016 | 30.93 | 31.06 | 30.93 | 31.04 | 564,703 | +0.09(+0.28%) |
Sep 29, 2016 | 31.04 | 31.06 | 30.93 | 30.96 | 312,328 | -0.06(-0.19%) |
Sep 28, 2016 | 30.95 | 31.03 | 30.91 | 31.02 | 421,779 | +0.11(+0.36%) |
Sep 27, 2016 | 30.87 | 30.91 | 30.82 | 30.91 | 198,683 | +0.05(+0.15%) |
Sep 26, 2016 | 30.92 | 30.93 | 30.85 | 30.86 | 315,843 | -0.07(-0.22%) |
Sep 23, 2016 | 30.96 | 30.97 | 30.91 | 30.93 | 352,372 | -0.02(-0.06%) |
Sep 22, 2016 | 30.93 | 30.98 | 30.91 | 30.95 | 166,519 | +0.07(+0.21%) |
Sep 21, 2016 | 30.79 | 30.88 | 30.75 | 30.88 | 570,226 | +0.14(+0.47%) |
Sep 20, 2016 | 30.77 | 30.77 | 30.72 | 30.74 | 247,954 | +0.00(+0.00%) |
Sep 19, 2016 | 30.70 | 30.76 | 30.70 | 30.74 | 213,295 | +0.04(+0.13%) |
Sep 16, 2016 | 30.69 | 30.70 | 30.63 | 30.70 | 320,934 | +0.01(+0.02%) |
Sep 15, 2016 | 30.56 | 30.72 | 30.56 | 30.69 | 1,009,462 | +0.10(+0.32%) |
Sep 14, 2016 | 30.64 | 30.68 | 30.58 | 30.59 | 197,375 | -0.03(-0.09%) |
Sep 13, 2016 | 30.70 | 30.71 | 30.59 | 30.62 | 727,006 | -0.13(-0.43%) |
Sep 12, 2016 | 30.68 | 30.79 | 30.64 | 30.75 | 931,363 | +0.09(+0.28%) |
Sep 09, 2016 | 30.85 | 30.85 | 30.66 | 30.66 | 985,173 | -0.21(-0.68%) |
Sep 08, 2016 | 30.91 | 30.91 | 30.85 | 30.87 | 373,549 | -0.01(-0.02%) |
Sep 07, 2016 | 30.91 | 30.91 | 30.86 | 30.88 | 244,973 | -0.01(-0.04%) |
Sep 06, 2016 | 30.88 | 30.91 | 30.84 | 30.89 | 224,914 | +0.01(+0.02%) |
Sep 02, 2016 | 30.87 | 30.89 | 30.89 | 30.89 | 187,480 | +0.09(+0.30%) |
Sep 01, 2016 | 30.81 | 30.86 | 30.74 | 30.79 | 273,269 | +0.01(+0.03%) |
Aug 31, 2016 | 30.82 | 30.83 | 30.76 | 30.79 | 144,868 | -0.03(-0.11%) |
Aug 30, 2016 | 30.79 | 30.84 | 30.79 | 30.82 | 179,686 | -0.01(-0.02%) |
Aug 29, 2016 | 30.68 | 30.84 | 30.68 | 30.83 | 154,568 | +0.08(+0.28%) |
Aug 26, 2016 | 30.77 | 30.80 | 30.69 | 30.74 | 178,767 | -0.01(-0.02%) |
Aug 25, 2016 | 30.75 | 30.75 | 30.71 | 30.75 | 252,300 | +0.03(+0.11%) |
Aug 24, 2016 | 30.78 | 30.78 | 30.70 | 30.71 | 275,828 | -0.03(-0.08%) |
Aug 23, 2016 | 30.69 | 30.80 | 30.69 | 30.74 | 220,694 | +0.03(+0.11%) |
Aug 22, 2016 | 30.72 | 30.72 | 30.66 | 30.71 | 157,442 | +0.01(+0.02%) |
Aug 19, 2016 | 30.72 | 30.79 | 30.68 | 30.70 | 110,337 | -0.06(-0.19%) |
Aug 18, 2016 | 30.73 | 30.77 | 30.71 | 30.76 | 173,996 | +0.05(+0.17%) |
Aug 17, 2016 | 30.69 | 30.72 | 30.64 | 30.71 | 173,807 | +0.05(+0.15%) |
Aug 16, 2016 | 30.66 | 30.68 | 30.62 | 30.66 | 270,567 | -0.01(-0.02%) |
Aug 15, 2016 | 30.66 | 30.69 | 30.64 | 30.67 | 308,246 | +0.04(+0.13%) |
Aug 12, 2016 | 30.58 | 30.64 | 30.54 | 30.63 | 236,858 | +0.04(+0.13%) |
Aug 11, 2016 | 30.56 | 30.63 | 30.49 | 30.59 | 154,632 | +0.03(+0.09%) |
Aug 10, 2016 | 30.53 | 30.62 | 30.52 | 30.56 | 189,783 | +0.02(+0.06%) |
Aug 09, 2016 | 30.79 | 30.79 | 30.49 | 30.54 | 1,004,601 | +0.01(+0.04%) |
Aug 08, 2016 | 30.47 | 30.53 | 30.45 | 30.53 | 257,198 | +0.07(+0.24%) |
Aug 05, 2016 | 30.45 | 30.50 | 30.41 | 30.46 | 376,881 | +0.05(+0.15%) |
Aug 04, 2016 | 30.24 | 30.45 | 30.24 | 30.41 | 535,291 | +0.07(+0.24%) |
Aug 03, 2016 | 30.28 | 30.34 | 30.24 | 30.34 | 122,186 | +0.08(+0.26%) |
Aug 02, 2016 | 30.24 | 30.30 | 30.23 | 30.26 | 199,949 | -0.03(-0.11%) |