Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.92 | 30.92 | 30.82 | 30.84 | 684,761 | -0.09(-0.30%) |
Oct 28, 2016 | 31.03 | 31.03 | 30.90 | 30.93 | 471,862 | -0.05(-0.15%) |
Oct 27, 2016 | 31.05 | 31.09 | 30.97 | 30.98 | 438,164 | -0.07(-0.21%) |
Oct 26, 2016 | 31.07 | 31.10 | 31.03 | 31.04 | 344,699 | -0.05(-0.17%) |
Oct 25, 2016 | 31.11 | 31.12 | 31.04 | 31.09 | 187,905 | -0.03(-0.08%) |
Oct 24, 2016 | 31.09 | 31.12 | 31.08 | 31.12 | 271,055 | +0.03(+0.11%) |
Oct 21, 2016 | 31.04 | 31.09 | 31.04 | 31.09 | 166,546 | +0.01(+0.02%) |
Oct 20, 2016 | 31.06 | 31.09 | 31.03 | 31.08 | 320,758 | +0.03(+0.10%) |
Oct 19, 2016 | 31.05 | 31.07 | 31.02 | 31.05 | 514,840 | +0.04(+0.14%) |
Oct 18, 2016 | 31.01 | 31.02 | 30.98 | 31.01 | 551,970 | +0.06(+0.19%) |
Oct 17, 2016 | 30.95 | 30.99 | 30.93 | 30.95 | 267,016 | -0.01(-0.04%) |
Oct 14, 2016 | 31.02 | 31.02 | 30.94 | 30.96 | 292,509 | +0.03(+0.08%) |
Oct 13, 2016 | 30.95 | 30.98 | 30.93 | 30.94 | 554,852 | -0.06(-0.19%) |
Oct 12, 2016 | 30.94 | 31.00 | 30.94 | 30.99 | 222,744 | +0.02(+0.06%) |
Oct 11, 2016 | 31.02 | 31.02 | 30.93 | 30.98 | 173,796 | -0.09(-0.27%) |
Oct 10, 2016 | 31.03 | 31.08 | 31.03 | 31.06 | 198,397 | +0.06(+0.19%) |
Oct 07, 2016 | 30.94 | 31.01 | 30.91 | 31.00 | 208,266 | +0.05(+0.17%) |
Oct 06, 2016 | 30.89 | 30.97 | 30.89 | 30.95 | 300,716 | +0.01(+0.04%) |
Oct 05, 2016 | 30.87 | 30.95 | 30.87 | 30.94 | 279,901 | +0.05(+0.15%) |
Oct 04, 2016 | 30.84 | 30.91 | 30.84 | 30.89 | 517,662 | -0.01(-0.04%) |
Oct 03, 2016 | 30.81 | 30.90 | 30.81 | 30.90 | 295,467 | +0.03(+0.11%) |
Sep 30, 2016 | 30.76 | 30.88 | 30.76 | 30.87 | 567,896 | +0.08(+0.28%) |
Sep 29, 2016 | 30.87 | 30.88 | 30.75 | 30.78 | 314,094 | -0.06(-0.19%) |
Sep 28, 2016 | 30.77 | 30.86 | 30.73 | 30.84 | 424,164 | +0.11(+0.36%) |
Sep 27, 2016 | 30.70 | 30.73 | 30.65 | 30.73 | 199,807 | +0.05(+0.15%) |
Sep 26, 2016 | 30.75 | 30.76 | 30.68 | 30.69 | 317,629 | -0.07(-0.22%) |
Sep 23, 2016 | 30.78 | 30.79 | 30.74 | 30.75 | 354,364 | -0.02(-0.06%) |
Sep 22, 2016 | 30.75 | 30.81 | 30.73 | 30.77 | 167,461 | +0.07(+0.21%) |
Sep 21, 2016 | 30.62 | 30.71 | 30.58 | 30.71 | 573,450 | +0.14(+0.47%) |
Sep 20, 2016 | 30.60 | 30.60 | 30.54 | 30.56 | 249,356 | +0.00(+0.00%) |
Sep 19, 2016 | 30.52 | 30.59 | 30.52 | 30.56 | 214,501 | +0.04(+0.13%) |
Sep 16, 2016 | 30.52 | 30.52 | 30.46 | 30.52 | 322,749 | +0.01(+0.02%) |
Sep 15, 2016 | 30.39 | 30.55 | 30.39 | 30.52 | 1,015,169 | +0.10(+0.32%) |
Sep 14, 2016 | 30.46 | 30.51 | 30.41 | 30.42 | 198,491 | -0.03(-0.09%) |
Sep 13, 2016 | 30.53 | 30.54 | 30.42 | 30.45 | 731,116 | -0.13(-0.43%) |
Sep 12, 2016 | 30.50 | 30.61 | 30.47 | 30.58 | 936,629 | +0.08(+0.28%) |
Sep 09, 2016 | 30.67 | 30.67 | 30.49 | 30.49 | 990,743 | -0.21(-0.68%) |
Sep 08, 2016 | 30.73 | 30.73 | 30.68 | 30.70 | 375,661 | -0.01(-0.02%) |
Sep 07, 2016 | 30.73 | 30.74 | 30.69 | 30.71 | 246,358 | -0.01(-0.04%) |
Sep 06, 2016 | 30.71 | 30.73 | 30.67 | 30.72 | 226,186 | +0.01(+0.02%) |
Sep 02, 2016 | 30.70 | 30.71 | 30.71 | 30.71 | 188,540 | +0.09(+0.30%) |
Sep 01, 2016 | 30.63 | 30.69 | 30.57 | 30.62 | 274,814 | +0.01(+0.03%) |
Aug 31, 2016 | 30.65 | 30.66 | 30.59 | 30.61 | 145,687 | -0.03(-0.11%) |
Aug 30, 2016 | 30.61 | 30.66 | 30.61 | 30.65 | 180,701 | -0.01(-0.02%) |
Aug 29, 2016 | 30.51 | 30.66 | 30.51 | 30.65 | 155,441 | +0.08(+0.28%) |
Aug 26, 2016 | 30.59 | 30.63 | 30.52 | 30.57 | 179,778 | -0.01(-0.02%) |
Aug 25, 2016 | 30.58 | 30.58 | 30.54 | 30.57 | 253,726 | +0.03(+0.11%) |
Aug 24, 2016 | 30.61 | 30.61 | 30.53 | 30.54 | 277,387 | -0.03(-0.09%) |
Aug 23, 2016 | 30.52 | 30.63 | 30.52 | 30.57 | 221,942 | +0.03(+0.11%) |
Aug 22, 2016 | 30.55 | 30.55 | 30.48 | 30.54 | 158,332 | +0.01(+0.02%) |
Aug 19, 2016 | 30.55 | 30.62 | 30.51 | 30.53 | 110,961 | -0.06(-0.19%) |
Aug 18, 2016 | 30.55 | 30.59 | 30.54 | 30.59 | 174,980 | +0.05(+0.17%) |
Aug 17, 2016 | 30.52 | 30.54 | 30.47 | 30.54 | 174,789 | +0.05(+0.15%) |
Aug 16, 2016 | 30.49 | 30.50 | 30.44 | 30.49 | 272,097 | -0.01(-0.02%) |
Aug 15, 2016 | 30.49 | 30.52 | 30.46 | 30.50 | 309,989 | +0.04(+0.13%) |
Aug 12, 2016 | 30.41 | 30.47 | 30.37 | 30.46 | 238,197 | +0.04(+0.13%) |
Aug 11, 2016 | 30.39 | 30.45 | 30.32 | 30.42 | 155,506 | +0.03(+0.09%) |
Aug 10, 2016 | 30.36 | 30.44 | 30.35 | 30.39 | 190,856 | +0.02(+0.06%) |
Aug 09, 2016 | 30.61 | 30.61 | 30.32 | 30.37 | 1,010,282 | +0.01(+0.04%) |
Aug 08, 2016 | 30.29 | 30.36 | 30.28 | 30.36 | 258,652 | +0.07(+0.24%) |
Aug 05, 2016 | 30.28 | 30.33 | 30.24 | 30.29 | 379,012 | +0.05(+0.15%) |
Aug 04, 2016 | 30.07 | 30.27 | 30.07 | 30.24 | 538,317 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.17 | 30.07 | 30.17 | 122,876 | +0.08(+0.26%) |
Aug 02, 2016 | 30.07 | 30.13 | 30.06 | 30.09 | 201,079 | -0.03(-0.11%) |