Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.63 | 32.06 | 31.59 | 32.04 | 2,567,570 | +0.62(+1.96%) |
Oct 28, 2016 | 31.42 | 31.79 | 31.32 | 31.42 | 3,287,730 | -0.06(-0.19%) |
Oct 27, 2016 | 31.46 | 31.83 | 29.47 | 31.48 | 11,752,269 | -2.32(-6.86%) |
Oct 26, 2016 | 32.96 | 33.86 | 32.83 | 33.80 | 2,022,627 | +0.70(+2.12%) |
Oct 25, 2016 | 32.97 | 33.24 | 32.64 | 33.10 | 918,144 | +0.00(+0.00%) |
Oct 24, 2016 | 33.47 | 33.72 | 33.01 | 33.10 | 1,013,359 | -0.19(-0.57%) |
Oct 21, 2016 | 32.53 | 33.36 | 32.46 | 33.29 | 1,297,034 | +0.59(+1.81%) |
Oct 20, 2016 | 32.46 | 33.14 | 32.46 | 32.70 | 709,141 | -0.05(-0.16%) |
Oct 19, 2016 | 32.56 | 32.84 | 32.47 | 32.75 | 807,436 | +0.16(+0.50%) |
Oct 18, 2016 | 32.88 | 32.89 | 32.53 | 32.58 | 922,104 | +0.05(+0.16%) |
Oct 17, 2016 | 32.64 | 32.76 | 32.41 | 32.53 | 773,231 | -0.21(-0.63%) |
Oct 14, 2016 | 32.75 | 33.11 | 32.57 | 32.74 | 914,514 | +0.45(+1.38%) |
Oct 13, 2016 | 32.40 | 32.56 | 32.08 | 32.29 | 1,305,183 | -0.45(-1.39%) |
Oct 12, 2016 | 32.57 | 32.93 | 32.46 | 32.75 | 1,406,354 | +0.28(+0.87%) |
Oct 11, 2016 | 33.05 | 33.35 | 32.37 | 32.46 | 1,566,474 | -0.74(-2.22%) |
Oct 10, 2016 | 32.52 | 33.29 | 32.50 | 33.20 | 1,545,117 | +0.96(+2.97%) |
Oct 07, 2016 | 32.26 | 32.46 | 32.05 | 32.24 | 1,481,309 | -0.05(-0.16%) |
Oct 06, 2016 | 32.35 | 32.45 | 32.25 | 32.29 | 789,703 | -0.12(-0.37%) |
Oct 05, 2016 | 32.62 | 32.73 | 32.40 | 32.41 | 1,076,112 | -0.06(-0.18%) |
Oct 04, 2016 | 32.36 | 33.00 | 32.24 | 32.47 | 1,814,345 | +0.26(+0.80%) |
Oct 03, 2016 | 31.34 | 32.51 | 31.34 | 32.22 | 1,504,665 | -0.20(-0.61%) |
Sep 30, 2016 | 31.66 | 32.58 | 31.61 | 32.41 | 1,789,338 | +0.72(+2.27%) |
Sep 29, 2016 | 32.47 | 32.67 | 31.53 | 31.69 | 3,041,803 | -1.39(-4.19%) |
Sep 28, 2016 | 32.70 | 33.11 | 32.70 | 33.08 | 1,225,257 | +0.45(+1.36%) |
Sep 27, 2016 | 32.06 | 32.64 | 32.06 | 32.64 | 748,694 | +0.47(+1.46%) |
Sep 26, 2016 | 32.12 | 32.29 | 31.92 | 32.16 | 746,160 | -0.10(-0.32%) |
Sep 23, 2016 | 32.38 | 32.58 | 32.20 | 32.27 | 791,407 | -0.22(-0.69%) |
Sep 22, 2016 | 32.38 | 32.52 | 32.22 | 32.49 | 985,935 | +0.36(+1.12%) |
Sep 21, 2016 | 31.81 | 32.17 | 31.66 | 32.13 | 1,146,848 | +0.51(+1.60%) |
Sep 20, 2016 | 31.70 | 31.86 | 31.52 | 31.63 | 1,239,723 | +0.08(+0.24%) |
Sep 19, 2016 | 32.01 | 32.01 | 31.48 | 31.55 | 880,696 | -0.27(-0.83%) |
Sep 16, 2016 | 31.72 | 31.86 | 31.51 | 31.81 | 1,952,051 | -0.09(-0.27%) |
Sep 15, 2016 | 31.60 | 32.12 | 31.49 | 31.90 | 896,800 | +0.22(+0.70%) |
Sep 14, 2016 | 32.04 | 32.17 | 31.57 | 31.68 | 1,568,423 | -0.39(-1.23%) |
Sep 13, 2016 | 32.15 | 32.39 | 31.94 | 32.07 | 1,091,187 | -0.42(-1.29%) |
Sep 12, 2016 | 31.71 | 32.54 | 31.64 | 32.49 | 869,790 | +0.56(+1.74%) |
Sep 09, 2016 | 32.40 | 32.54 | 31.93 | 31.93 | 990,304 | -0.66(-2.02%) |
Sep 08, 2016 | 32.73 | 32.90 | 32.59 | 32.59 | 1,138,908 | -0.29(-0.89%) |
Sep 07, 2016 | 32.80 | 33.14 | 32.63 | 32.88 | 1,233,021 | +0.09(+0.26%) |
Sep 06, 2016 | 32.96 | 32.96 | 32.54 | 32.80 | 723,601 | -0.16(-0.49%) |
Sep 02, 2016 | 32.89 | 32.96 | 32.96 | 32.96 | 753,279 | +0.24(+0.73%) |
Sep 01, 2016 | 32.82 | 32.96 | 32.31 | 32.72 | 838,629 | -0.09(-0.29%) |
Aug 31, 2016 | 33.08 | 33.12 | 32.50 | 32.82 | 1,292,243 | -0.27(-0.80%) |
Aug 30, 2016 | 32.85 | 33.08 | 32.82 | 33.08 | 930,499 | +0.25(+0.76%) |
Aug 29, 2016 | 32.96 | 33.14 | 32.78 | 32.83 | 971,524 | +0.01(+0.03%) |
Aug 26, 2016 | 32.92 | 33.34 | 32.66 | 32.82 | 999,686 | -0.05(-0.16%) |
Aug 25, 2016 | 32.79 | 33.14 | 32.79 | 32.88 | 1,154,852 | +0.05(+0.16%) |
Aug 24, 2016 | 32.88 | 33.19 | 32.72 | 32.82 | 1,316,986 | +0.04(+0.13%) |
Aug 23, 2016 | 33.02 | 33.35 | 32.70 | 32.78 | 1,328,445 | +0.00(+0.00%) |
Aug 22, 2016 | 32.99 | 33.14 | 32.59 | 32.78 | 1,486,582 | -0.20(-0.59%) |
Aug 19, 2016 | 32.47 | 33.02 | 32.46 | 32.98 | 1,651,659 | +0.41(+1.25%) |
Aug 18, 2016 | 32.13 | 32.60 | 32.12 | 32.57 | 1,685,943 | +0.54(+1.70%) |
Aug 17, 2016 | 31.96 | 32.06 | 31.80 | 32.02 | 1,157,825 | +0.11(+0.35%) |
Aug 16, 2016 | 31.72 | 32.14 | 31.65 | 31.91 | 1,403,912 | +0.07(+0.21%) |
Aug 15, 2016 | 31.82 | 32.11 | 31.81 | 31.84 | 841,869 | +0.17(+0.54%) |
Aug 12, 2016 | 31.83 | 31.83 | 31.44 | 31.67 | 1,793,256 | -0.25(-0.77%) |
Aug 11, 2016 | 31.56 | 32.05 | 31.56 | 31.92 | 1,267,947 | +0.45(+1.43%) |
Aug 10, 2016 | 31.85 | 31.97 | 31.33 | 31.47 | 1,434,275 | -0.38(-1.20%) |
Aug 09, 2016 | 31.74 | 32.25 | 31.67 | 31.85 | 1,281,518 | +0.11(+0.35%) |
Aug 08, 2016 | 31.92 | 32.30 | 31.71 | 31.74 | 1,515,282 | -0.03(-0.11%) |
Aug 05, 2016 | 31.53 | 32.01 | 31.46 | 31.78 | 2,338,778 | +0.46(+1.47%) |
Aug 04, 2016 | 31.27 | 31.35 | 31.07 | 31.32 | 1,127,756 | -0.02(-0.05%) |
Aug 03, 2016 | 30.96 | 31.44 | 30.93 | 31.33 | 922,529 | +0.27(+0.88%) |
Aug 02, 2016 | 31.58 | 31.58 | 30.73 | 31.06 | 1,385,769 | -0.03(-0.08%) |