Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.65 | 30.70 | 30.50 | 30.64 | 75,451 | +0.13(+0.44%) |
Oct 28, 2016 | 30.65 | 30.74 | 30.44 | 30.50 | 204,456 | -0.15(-0.49%) |
Oct 27, 2016 | 31.12 | 31.12 | 30.65 | 30.65 | 110,977 | -0.39(-1.26%) |
Oct 26, 2016 | 31.16 | 31.21 | 30.98 | 31.04 | 119,456 | -0.22(-0.72%) |
Oct 25, 2016 | 31.33 | 31.37 | 31.23 | 31.27 | 89,896 | +0.00(+0.00%) |
Oct 24, 2016 | 31.33 | 31.38 | 31.13 | 31.27 | 48,970 | +0.03(+0.10%) |
Oct 21, 2016 | 31.10 | 31.25 | 31.07 | 31.24 | 43,817 | -0.03(-0.10%) |
Oct 20, 2016 | 31.36 | 31.36 | 31.12 | 31.27 | 67,232 | -0.10(-0.33%) |
Oct 19, 2016 | 31.28 | 31.45 | 31.21 | 31.37 | 127,705 | +0.17(+0.55%) |
Oct 18, 2016 | 31.15 | 31.30 | 31.07 | 31.20 | 41,387 | +0.37(+1.20%) |
Oct 17, 2016 | 30.94 | 30.99 | 30.82 | 30.83 | 67,258 | -0.13(-0.44%) |
Oct 14, 2016 | 31.18 | 31.22 | 30.95 | 30.97 | 90,834 | +0.03(+0.10%) |
Oct 13, 2016 | 30.70 | 31.03 | 30.67 | 30.94 | 63,729 | +0.05(+0.15%) |
Oct 12, 2016 | 30.82 | 30.99 | 30.73 | 30.89 | 60,109 | +0.12(+0.39%) |
Oct 11, 2016 | 31.03 | 31.03 | 30.67 | 30.77 | 139,308 | -0.39(-1.25%) |
Oct 10, 2016 | 31.03 | 31.28 | 31.03 | 31.16 | 42,071 | +0.24(+0.78%) |
Oct 07, 2016 | 31.07 | 31.16 | 30.73 | 30.92 | 129,078 | -0.15(-0.49%) |
Oct 06, 2016 | 31.15 | 31.16 | 30.92 | 31.08 | 84,204 | -0.19(-0.61%) |
Oct 05, 2016 | 31.45 | 31.51 | 31.25 | 31.27 | 154,442 | -0.14(-0.43%) |
Oct 04, 2016 | 31.90 | 31.90 | 31.28 | 31.40 | 144,056 | -0.49(-1.55%) |
Oct 03, 2016 | 32.02 | 32.02 | 31.78 | 31.90 | 77,806 | -0.10(-0.33%) |
Sep 30, 2016 | 31.99 | 32.12 | 31.89 | 32.00 | 99,696 | +0.09(+0.28%) |
Sep 29, 2016 | 32.18 | 32.25 | 31.80 | 31.91 | 113,283 | -0.31(-0.97%) |
Sep 28, 2016 | 32.03 | 32.25 | 31.81 | 32.22 | 96,382 | +0.33(+1.03%) |
Sep 27, 2016 | 31.85 | 32.00 | 31.78 | 31.90 | 85,678 | -0.04(-0.14%) |
Sep 26, 2016 | 31.93 | 32.11 | 31.93 | 31.94 | 70,126 | -0.11(-0.36%) |
Sep 23, 2016 | 32.09 | 32.18 | 32.03 | 32.06 | 84,664 | -0.20(-0.62%) |
Sep 22, 2016 | 32.11 | 32.27 | 32.11 | 32.25 | 104,739 | +0.40(+1.26%) |
Sep 21, 2016 | 31.57 | 31.90 | 31.39 | 31.85 | 60,850 | +0.43(+1.38%) |
Sep 20, 2016 | 31.57 | 31.58 | 31.42 | 31.42 | 50,348 | +0.00(+0.00%) |
Sep 19, 2016 | 31.23 | 31.54 | 31.23 | 31.42 | 92,331 | +0.33(+1.05%) |
Sep 16, 2016 | 31.03 | 31.14 | 30.94 | 31.09 | 68,783 | -0.10(-0.33%) |
Sep 15, 2016 | 30.97 | 31.27 | 30.94 | 31.20 | 85,106 | +0.19(+0.63%) |
Sep 14, 2016 | 31.00 | 31.20 | 30.94 | 31.00 | 97,280 | +0.09(+0.29%) |
Sep 13, 2016 | 31.36 | 31.36 | 30.78 | 30.91 | 202,976 | -0.76(-2.40%) |
Sep 12, 2016 | 31.21 | 31.76 | 31.15 | 31.67 | 227,867 | +0.20(+0.64%) |
Sep 09, 2016 | 32.28 | 32.28 | 31.47 | 31.47 | 201,681 | -1.11(-3.41%) |
Sep 08, 2016 | 32.57 | 32.64 | 32.48 | 32.58 | 84,616 | +0.00(+0.01%) |
Sep 07, 2016 | 32.45 | 32.58 | 32.42 | 32.58 | 72,888 | +0.18(+0.55%) |
Sep 06, 2016 | 32.21 | 32.42 | 32.15 | 32.40 | 211,008 | +0.27(+0.85%) |
Sep 02, 2016 | 31.99 | 32.13 | 32.13 | 32.13 | 66,689 | +0.32(+1.02%) |
Sep 01, 2016 | 31.88 | 31.88 | 31.61 | 31.81 | 97,688 | -0.01(-0.04%) |
Aug 31, 2016 | 31.81 | 31.88 | 31.66 | 31.82 | 99,880 | -0.07(-0.23%) |
Aug 30, 2016 | 31.94 | 31.97 | 31.82 | 31.90 | 96,717 | -0.03(-0.09%) |
Aug 29, 2016 | 31.79 | 31.95 | 31.78 | 31.93 | 90,820 | +0.13(+0.42%) |
Aug 26, 2016 | 32.18 | 32.37 | 31.67 | 31.79 | 173,558 | -0.30(-0.92%) |
Aug 25, 2016 | 32.04 | 32.19 | 32.03 | 32.09 | 98,032 | +0.04(+0.14%) |
Aug 24, 2016 | 32.22 | 32.27 | 32.01 | 32.04 | 137,655 | -0.21(-0.65%) |
Aug 23, 2016 | 32.25 | 32.35 | 32.22 | 32.25 | 93,959 | +0.20(+0.61%) |
Aug 22, 2016 | 31.97 | 32.06 | 31.88 | 32.06 | 94,703 | +0.01(+0.05%) |
Aug 19, 2016 | 31.88 | 32.04 | 31.85 | 32.04 | 98,668 | -0.06(-0.18%) |
Aug 18, 2016 | 32.01 | 32.27 | 31.97 | 32.10 | 158,817 | +0.06(+0.19%) |
Aug 17, 2016 | 32.09 | 32.11 | 31.81 | 32.04 | 133,011 | -0.10(-0.32%) |
Aug 16, 2016 | 32.30 | 32.30 | 32.13 | 32.15 | 186,205 | -0.16(-0.50%) |
Aug 15, 2016 | 32.22 | 32.41 | 32.22 | 32.31 | 113,078 | +0.19(+0.60%) |
Aug 12, 2016 | 32.15 | 32.34 | 32.09 | 32.12 | 83,734 | -0.09(-0.28%) |
Aug 11, 2016 | 32.24 | 32.24 | 32.09 | 32.21 | 131,514 | +0.03(+0.09%) |
Aug 10, 2016 | 32.28 | 32.35 | 32.13 | 32.18 | 103,398 | +0.01(+0.05%) |
Aug 09, 2016 | 32.06 | 32.21 | 32.04 | 32.16 | 134,067 | +0.15(+0.46%) |
Aug 08, 2016 | 31.91 | 32.07 | 31.91 | 32.01 | 83,869 | +0.12(+0.37%) |
Aug 05, 2016 | 31.75 | 31.94 | 31.66 | 31.90 | 86,519 | +0.21(+0.65%) |
Aug 04, 2016 | 31.64 | 31.73 | 31.51 | 31.69 | 69,492 | +0.13(+0.42%) |
Aug 03, 2016 | 31.41 | 31.55 | 31.17 | 31.55 | 81,428 | +0.06(+0.19%) |
Aug 02, 2016 | 31.69 | 31.76 | 31.44 | 31.50 | 189,198 | -0.23(-0.74%) |