Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.81 | 32.01 | 31.81 | 31.91 | 154,679 | +0.16(+0.50%) |
Oct 28, 2016 | 31.82 | 31.89 | 31.66 | 31.75 | 116,579 | -0.11(-0.35%) |
Oct 27, 2016 | 32.09 | 32.09 | 31.83 | 31.86 | 300,494 | -0.13(-0.42%) |
Oct 26, 2016 | 32.00 | 32.08 | 31.89 | 32.00 | 205,103 | -0.10(-0.30%) |
Oct 25, 2016 | 32.12 | 32.19 | 32.05 | 32.09 | 130,083 | +0.00(+0.00%) |
Oct 24, 2016 | 32.19 | 32.26 | 31.98 | 32.09 | 93,010 | +0.02(+0.05%) |
Oct 21, 2016 | 32.18 | 32.18 | 31.89 | 32.08 | 359,492 | -0.10(-0.30%) |
Oct 20, 2016 | 32.14 | 32.27 | 32.09 | 32.17 | 925,932 | +0.01(+0.02%) |
Oct 19, 2016 | 32.14 | 32.26 | 32.03 | 32.16 | 115,731 | +0.17(+0.52%) |
Oct 18, 2016 | 31.90 | 32.05 | 31.80 | 32.00 | 127,213 | +0.31(+0.98%) |
Oct 17, 2016 | 31.64 | 31.73 | 31.64 | 31.69 | 115,015 | +0.01(+0.02%) |
Oct 14, 2016 | 31.89 | 31.95 | 31.68 | 31.68 | 169,352 | -0.06(-0.20%) |
Oct 13, 2016 | 31.43 | 31.84 | 31.40 | 31.74 | 365,119 | +0.17(+0.53%) |
Oct 12, 2016 | 31.48 | 31.63 | 31.39 | 31.58 | 127,772 | +0.10(+0.33%) |
Oct 11, 2016 | 31.81 | 31.81 | 31.39 | 31.47 | 202,157 | -0.44(-1.37%) |
Oct 10, 2016 | 31.85 | 31.93 | 31.75 | 31.91 | 130,754 | +0.21(+0.68%) |
Oct 07, 2016 | 31.83 | 31.90 | 31.57 | 31.69 | 127,133 | -0.24(-0.75%) |
Oct 06, 2016 | 31.96 | 32.00 | 31.84 | 31.93 | 96,476 | -0.20(-0.62%) |
Oct 05, 2016 | 32.19 | 32.23 | 32.04 | 32.13 | 2,127,063 | -0.06(-0.20%) |
Oct 04, 2016 | 32.64 | 32.64 | 32.10 | 32.19 | 275,523 | -0.49(-1.50%) |
Oct 03, 2016 | 32.84 | 32.99 | 32.55 | 32.69 | 140,390 | -0.29(-0.87%) |
Sep 30, 2016 | 33.01 | 33.05 | 32.89 | 32.97 | 204,463 | +0.15(+0.46%) |
Sep 29, 2016 | 33.23 | 33.23 | 32.73 | 32.82 | 230,158 | -0.37(-1.10%) |
Sep 28, 2016 | 32.92 | 33.19 | 32.66 | 33.19 | 350,984 | +0.33(+0.99%) |
Sep 27, 2016 | 32.81 | 32.94 | 32.73 | 32.86 | 279,475 | +0.00(+0.00%) |
Sep 26, 2016 | 32.96 | 33.02 | 32.85 | 32.86 | 155,118 | -0.19(-0.58%) |
Sep 23, 2016 | 33.14 | 33.19 | 33.05 | 33.05 | 142,779 | -0.28(-0.83%) |
Sep 22, 2016 | 33.37 | 33.48 | 33.24 | 33.33 | 350,668 | +0.26(+0.79%) |
Sep 21, 2016 | 32.65 | 33.08 | 32.57 | 33.07 | 194,043 | +0.56(+1.71%) |
Sep 20, 2016 | 32.73 | 32.73 | 32.51 | 32.51 | 94,631 | +0.02(+0.05%) |
Sep 19, 2016 | 32.58 | 32.58 | 32.49 | 32.50 | 75,130 | +0.21(+0.64%) |
Sep 16, 2016 | 32.24 | 32.32 | 32.05 | 32.29 | 46,627 | -0.06(-0.17%) |
Sep 15, 2016 | 32.21 | 32.43 | 32.16 | 32.35 | 287,916 | +0.17(+0.52%) |
Sep 14, 2016 | 32.28 | 32.39 | 32.11 | 32.18 | 131,322 | +0.04(+0.12%) |
Sep 13, 2016 | 32.56 | 32.56 | 32.09 | 32.14 | 1,107,404 | -0.75(-2.27%) |
Sep 12, 2016 | 32.43 | 32.92 | 32.35 | 32.88 | 164,167 | +0.21(+0.66%) |
Sep 09, 2016 | 33.33 | 33.33 | 32.66 | 32.67 | 122,649 | -0.94(-2.79%) |
Sep 08, 2016 | 33.44 | 33.68 | 33.44 | 33.61 | 109,674 | +0.21(+0.64%) |
Sep 07, 2016 | 33.38 | 33.43 | 33.30 | 33.39 | 202,166 | +0.09(+0.26%) |
Sep 06, 2016 | 32.98 | 33.36 | 32.98 | 33.31 | 136,944 | +0.50(+1.52%) |
Sep 02, 2016 | 32.67 | 32.81 | 32.81 | 32.81 | 114,827 | +0.33(+1.03%) |
Sep 01, 2016 | 32.37 | 32.47 | 32.31 | 32.47 | 97,274 | +0.10(+0.32%) |
Aug 31, 2016 | 32.39 | 32.39 | 32.16 | 32.37 | 93,776 | -0.09(-0.27%) |
Aug 30, 2016 | 32.62 | 32.72 | 32.38 | 32.46 | 118,110 | -0.19(-0.58%) |
Aug 29, 2016 | 32.44 | 32.65 | 32.44 | 32.65 | 76,213 | +0.17(+0.51%) |
Aug 26, 2016 | 32.95 | 33.16 | 32.41 | 32.48 | 103,769 | -0.39(-1.18%) |
Aug 25, 2016 | 32.97 | 32.99 | 32.85 | 32.87 | 227,306 | -0.10(-0.29%) |
Aug 24, 2016 | 33.12 | 33.12 | 32.92 | 32.96 | 645,464 | -0.09(-0.26%) |
Aug 23, 2016 | 33.20 | 33.23 | 33.05 | 33.05 | 61,642 | +0.06(+0.17%) |
Aug 22, 2016 | 32.96 | 33.06 | 32.90 | 33.00 | 53,583 | -0.05(-0.14%) |
Aug 19, 2016 | 33.22 | 33.22 | 32.94 | 33.04 | 69,629 | -0.30(-0.90%) |
Aug 18, 2016 | 33.05 | 33.35 | 33.03 | 33.35 | 76,210 | +0.37(+1.13%) |
Aug 17, 2016 | 32.78 | 32.98 | 32.60 | 32.97 | 69,551 | +0.10(+0.31%) |
Aug 16, 2016 | 33.00 | 33.00 | 32.87 | 32.87 | 71,805 | -0.17(-0.53%) |
Aug 15, 2016 | 33.14 | 33.23 | 33.04 | 33.04 | 133,745 | -0.04(-0.12%) |
Aug 12, 2016 | 33.13 | 33.24 | 33.04 | 33.08 | 156,142 | +0.06(+0.19%) |
Aug 11, 2016 | 32.90 | 33.04 | 32.85 | 33.02 | 159,604 | +0.23(+0.70%) |
Aug 10, 2016 | 32.91 | 32.95 | 32.77 | 32.79 | 101,944 | -0.02(-0.07%) |
Aug 09, 2016 | 32.85 | 32.96 | 32.77 | 32.81 | 68,020 | +0.00(+0.00%) |
Aug 08, 2016 | 32.77 | 32.90 | 32.77 | 32.81 | 178,666 | +0.10(+0.32%) |
Aug 05, 2016 | 32.85 | 32.85 | 32.62 | 32.71 | 726,861 | -0.01(-0.02%) |
Aug 04, 2016 | 32.62 | 32.82 | 32.62 | 32.72 | 59,610 | +0.11(+0.33%) |
Aug 03, 2016 | 32.49 | 32.65 | 32.39 | 32.61 | 123,180 | -0.01(-0.04%) |
Aug 02, 2016 | 32.81 | 32.81 | 32.48 | 32.62 | 173,290 | +0.00(+0.01%) |