Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.70 | 27.85 | 27.55 | 27.75 | 4,737,626 | +0.14(+0.52%) |
Oct 28, 2016 | 27.45 | 27.95 | 27.41 | 27.61 | 5,645,860 | +0.20(+0.72%) |
Oct 27, 2016 | 27.55 | 27.85 | 27.19 | 27.41 | 7,450,165 | -0.09(-0.33%) |
Oct 26, 2016 | 27.18 | 27.72 | 27.16 | 27.50 | 7,963,400 | +0.20(+0.72%) |
Oct 25, 2016 | 29.09 | 29.11 | 27.00 | 27.30 | 16,258,575 | -2.86(-9.48%) |
Oct 24, 2016 | 29.94 | 30.41 | 29.85 | 30.16 | 4,737,505 | +0.42(+1.42%) |
Oct 21, 2016 | 29.58 | 29.83 | 29.35 | 29.74 | 3,367,658 | -0.09(-0.30%) |
Oct 20, 2016 | 29.50 | 29.90 | 29.40 | 29.83 | 3,467,926 | +0.22(+0.76%) |
Oct 19, 2016 | 30.14 | 30.19 | 29.44 | 29.60 | 5,371,903 | -0.48(-1.58%) |
Oct 18, 2016 | 30.75 | 30.75 | 30.05 | 30.08 | 3,902,531 | -0.30(-0.98%) |
Oct 17, 2016 | 30.18 | 30.55 | 30.15 | 30.38 | 2,770,566 | +0.25(+0.84%) |
Oct 14, 2016 | 30.29 | 30.61 | 30.13 | 30.13 | 2,258,438 | +0.14(+0.48%) |
Oct 13, 2016 | 29.98 | 30.07 | 29.58 | 29.98 | 2,588,878 | -0.18(-0.60%) |
Oct 12, 2016 | 29.92 | 30.35 | 29.77 | 30.16 | 2,850,983 | +0.39(+1.30%) |
Oct 11, 2016 | 30.67 | 30.89 | 29.68 | 29.78 | 3,260,483 | -0.58(-1.92%) |
Oct 10, 2016 | 30.36 | 30.51 | 30.15 | 30.36 | 3,754,546 | +0.33(+1.10%) |
Oct 07, 2016 | 31.18 | 31.24 | 30.02 | 30.03 | 9,522,978 | -1.27(-4.07%) |
Oct 06, 2016 | 30.62 | 31.42 | 30.58 | 31.30 | 3,112,467 | +0.62(+2.02%) |
Oct 05, 2016 | 30.52 | 30.88 | 30.49 | 30.68 | 3,712,237 | +0.34(+1.12%) |
Oct 04, 2016 | 30.42 | 30.77 | 30.24 | 30.34 | 3,563,721 | -0.09(-0.29%) |
Oct 03, 2016 | 30.58 | 30.82 | 30.18 | 30.43 | 3,216,708 | -0.31(-1.02%) |
Sep 30, 2016 | 30.87 | 30.91 | 30.43 | 30.74 | 6,174,669 | +0.08(+0.26%) |
Sep 29, 2016 | 30.98 | 31.21 | 30.56 | 30.66 | 3,320,370 | -0.30(-0.96%) |
Sep 28, 2016 | 31.20 | 31.33 | 30.82 | 30.96 | 4,647,449 | -0.24(-0.78%) |
Sep 27, 2016 | 30.63 | 31.25 | 30.55 | 31.20 | 5,338,371 | +0.44(+1.43%) |
Sep 26, 2016 | 30.55 | 31.06 | 30.48 | 30.76 | 3,397,344 | +0.05(+0.18%) |
Sep 23, 2016 | 30.81 | 30.98 | 30.58 | 30.71 | 3,745,887 | -0.05(-0.17%) |
Sep 22, 2016 | 30.21 | 30.78 | 30.21 | 30.76 | 6,593,007 | +0.84(+2.82%) |
Sep 21, 2016 | 29.61 | 29.95 | 29.30 | 29.92 | 4,971,669 | +0.48(+1.64%) |
Sep 20, 2016 | 29.71 | 29.71 | 29.22 | 29.44 | 4,855,167 | -0.07(-0.24%) |
Sep 19, 2016 | 29.66 | 29.89 | 29.43 | 29.51 | 3,566,415 | +0.03(+0.09%) |
Sep 16, 2016 | 29.89 | 29.91 | 29.47 | 29.48 | 5,919,749 | -0.63(-2.08%) |
Sep 15, 2016 | 29.80 | 30.18 | 29.75 | 30.11 | 3,299,845 | +0.32(+1.08%) |
Sep 14, 2016 | 29.64 | 30.04 | 29.61 | 29.78 | 5,233,768 | +0.19(+0.64%) |
Sep 13, 2016 | 29.87 | 29.97 | 29.47 | 29.60 | 5,907,180 | -0.59(-1.96%) |
Sep 12, 2016 | 29.61 | 30.37 | 29.47 | 30.19 | 5,923,311 | +0.39(+1.29%) |
Sep 09, 2016 | 31.24 | 31.25 | 29.62 | 29.80 | 6,953,963 | -1.69(-5.38%) |
Sep 08, 2016 | 31.51 | 31.58 | 31.32 | 31.50 | 2,616,214 | -0.12(-0.37%) |
Sep 07, 2016 | 31.58 | 31.74 | 31.42 | 31.61 | 2,732,040 | -0.03(-0.09%) |
Sep 06, 2016 | 31.94 | 31.99 | 31.49 | 31.64 | 2,474,088 | -0.13(-0.42%) |
Sep 02, 2016 | 31.97 | 31.77 | 31.77 | 31.77 | 2,358,136 | -0.06(-0.20%) |
Sep 01, 2016 | 31.81 | 32.10 | 31.56 | 31.84 | 4,784,809 | +0.04(+0.14%) |
Aug 31, 2016 | 31.59 | 31.94 | 31.46 | 31.79 | 4,297,068 | +0.06(+0.20%) |
Aug 30, 2016 | 31.80 | 31.89 | 31.59 | 31.73 | 3,007,002 | -0.04(-0.14%) |
Aug 29, 2016 | 31.66 | 31.94 | 31.66 | 31.77 | 2,708,656 | +0.21(+0.68%) |
Aug 26, 2016 | 31.71 | 31.85 | 31.38 | 31.56 | 2,134,968 | -0.04(-0.11%) |
Aug 25, 2016 | 31.61 | 31.64 | 31.47 | 31.59 | 1,850,833 | -0.02(-0.06%) |
Aug 24, 2016 | 31.92 | 31.99 | 31.50 | 31.61 | 3,021,615 | -0.39(-1.20%) |
Aug 23, 2016 | 31.83 | 32.24 | 31.77 | 32.00 | 3,497,835 | +0.30(+0.93%) |
Aug 22, 2016 | 31.53 | 31.72 | 31.34 | 31.70 | 3,123,956 | +0.16(+0.51%) |
Aug 19, 2016 | 31.42 | 31.68 | 31.38 | 31.54 | 3,406,902 | -0.01(-0.03%) |
Aug 18, 2016 | 31.78 | 31.78 | 31.55 | 31.55 | 3,695,096 | -0.23(-0.73%) |
Aug 17, 2016 | 31.74 | 31.85 | 31.43 | 31.78 | 3,837,496 | -0.04(-0.11%) |
Aug 16, 2016 | 32.29 | 32.37 | 31.80 | 31.82 | 3,079,050 | -0.57(-1.77%) |
Aug 15, 2016 | 32.38 | 32.63 | 32.33 | 32.39 | 2,153,253 | +0.07(+0.22%) |
Aug 12, 2016 | 32.32 | 32.44 | 32.06 | 32.32 | 2,594,306 | -0.10(-0.30%) |
Aug 11, 2016 | 32.54 | 32.71 | 32.33 | 32.42 | 3,272,993 | -0.10(-0.30%) |
Aug 10, 2016 | 32.52 | 32.61 | 32.32 | 32.52 | 2,229,626 | +0.05(+0.17%) |
Aug 09, 2016 | 32.76 | 32.79 | 32.37 | 32.46 | 2,877,371 | -0.22(-0.69%) |
Aug 08, 2016 | 32.83 | 32.88 | 32.60 | 32.69 | 2,808,911 | -0.17(-0.52%) |
Aug 05, 2016 | 32.71 | 32.93 | 32.61 | 32.86 | 2,288,094 | +0.35(+1.07%) |
Aug 04, 2016 | 32.77 | 32.81 | 32.37 | 32.51 | 3,104,256 | -0.25(-0.77%) |
Aug 03, 2016 | 32.60 | 32.79 | 32.41 | 32.76 | 2,798,515 | +0.20(+0.61%) |
Aug 02, 2016 | 32.53 | 32.62 | 32.35 | 32.56 | 3,251,683 | -0.02(-0.06%) |