Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.14 | 31.23 | 31.05 | 31.17 | 718,504 | -0.03(-0.10%) |
Oct 28, 2016 | 31.17 | 31.31 | 31.15 | 31.20 | 738,844 | -0.04(-0.13%) |
Oct 27, 2016 | 31.33 | 31.36 | 31.20 | 31.24 | 413,513 | +0.06(+0.18%) |
Oct 26, 2016 | 31.17 | 31.31 | 31.14 | 31.19 | 620,560 | -0.17(-0.55%) |
Oct 25, 2016 | 31.32 | 31.39 | 31.23 | 31.36 | 1,137,744 | -0.08(-0.26%) |
Oct 24, 2016 | 31.51 | 31.56 | 31.37 | 31.44 | 424,995 | -0.04(-0.13%) |
Oct 21, 2016 | 31.32 | 31.48 | 31.30 | 31.48 | 548,676 | -0.08(-0.26%) |
Oct 20, 2016 | 31.44 | 31.65 | 31.44 | 31.56 | 843,415 | +0.01(+0.03%) |
Oct 19, 2016 | 31.49 | 31.62 | 31.49 | 31.56 | 781,516 | +0.05(+0.16%) |
Oct 18, 2016 | 31.52 | 31.59 | 31.43 | 31.51 | 466,770 | +0.38(+1.23%) |
Oct 17, 2016 | 31.15 | 31.22 | 31.05 | 31.12 | 368,455 | -0.11(-0.37%) |
Oct 14, 2016 | 31.41 | 31.51 | 31.23 | 31.24 | 636,763 | +0.03(+0.10%) |
Oct 13, 2016 | 30.88 | 31.27 | 30.83 | 31.20 | 673,896 | -0.14(-0.44%) |
Oct 12, 2016 | 31.33 | 31.42 | 31.23 | 31.34 | 756,622 | -0.09(-0.29%) |
Oct 11, 2016 | 31.81 | 31.82 | 31.34 | 31.43 | 493,152 | -0.47(-1.49%) |
Oct 10, 2016 | 31.84 | 31.98 | 31.84 | 31.91 | 413,727 | +0.07(+0.23%) |
Oct 07, 2016 | 31.87 | 31.89 | 31.58 | 31.83 | 764,715 | -0.25(-0.76%) |
Oct 06, 2016 | 32.10 | 32.15 | 32.02 | 32.08 | 430,377 | -0.20(-0.61%) |
Oct 05, 2016 | 32.28 | 32.34 | 32.21 | 32.27 | 897,461 | +0.08(+0.25%) |
Oct 04, 2016 | 32.32 | 32.40 | 32.07 | 32.19 | 1,051,302 | +0.05(+0.15%) |
Oct 03, 2016 | 32.15 | 32.19 | 32.05 | 32.14 | 2,080,606 | -0.05(-0.15%) |
Sep 30, 2016 | 31.96 | 32.28 | 31.93 | 32.19 | 899,755 | +0.34(+1.05%) |
Sep 29, 2016 | 32.25 | 32.33 | 31.73 | 31.86 | 1,432,872 | -0.47(-1.44%) |
Sep 28, 2016 | 32.13 | 32.32 | 31.95 | 32.32 | 569,699 | +0.36(+1.13%) |
Sep 27, 2016 | 31.63 | 32.00 | 31.59 | 31.96 | 416,291 | +0.02(+0.08%) |
Sep 26, 2016 | 32.01 | 32.04 | 31.90 | 31.94 | 353,123 | -0.36(-1.11%) |
Sep 23, 2016 | 32.30 | 32.40 | 32.26 | 32.30 | 395,397 | -0.25(-0.75%) |
Sep 22, 2016 | 32.68 | 32.77 | 32.50 | 32.54 | 673,681 | +0.38(+1.17%) |
Sep 21, 2016 | 31.87 | 32.19 | 31.78 | 32.17 | 891,981 | +0.41(+1.29%) |
Sep 20, 2016 | 31.90 | 31.93 | 31.74 | 31.76 | 870,333 | +0.07(+0.21%) |
Sep 19, 2016 | 31.78 | 31.85 | 31.63 | 31.69 | 470,351 | +0.25(+0.78%) |
Sep 16, 2016 | 31.54 | 31.55 | 31.38 | 31.45 | 665,388 | -0.57(-1.79%) |
Sep 15, 2016 | 31.74 | 32.06 | 31.66 | 32.02 | 1,460,028 | +0.25(+0.80%) |
Sep 14, 2016 | 31.73 | 31.92 | 31.69 | 31.77 | 665,409 | -0.02(-0.05%) |
Sep 13, 2016 | 32.03 | 32.08 | 31.65 | 31.78 | 908,785 | -0.65(-1.99%) |
Sep 12, 2016 | 31.85 | 32.43 | 31.83 | 32.43 | 725,300 | +0.29(+0.89%) |
Sep 09, 2016 | 32.55 | 32.55 | 32.13 | 32.14 | 742,966 | -0.69(-2.09%) |
Sep 08, 2016 | 32.81 | 32.95 | 32.74 | 32.83 | 1,007,301 | +0.00(+0.00%) |
Sep 07, 2016 | 32.88 | 32.96 | 32.77 | 32.83 | 460,159 | -0.01(-0.02%) |
Sep 06, 2016 | 32.72 | 32.88 | 32.70 | 32.84 | 538,530 | +0.18(+0.55%) |
Sep 02, 2016 | 32.56 | 32.66 | 32.66 | 32.66 | 1,190,701 | +0.48(+1.50%) |
Sep 01, 2016 | 32.15 | 32.22 | 32.00 | 32.18 | 492,104 | +0.18(+0.56%) |
Aug 31, 2016 | 32.05 | 32.13 | 31.90 | 32.00 | 527,786 | -0.06(-0.18%) |
Aug 30, 2016 | 32.14 | 32.20 | 32.01 | 32.05 | 1,352,273 | -0.05(-0.15%) |
Aug 29, 2016 | 31.87 | 32.11 | 31.87 | 32.10 | 311,226 | +0.15(+0.46%) |
Aug 26, 2016 | 32.24 | 32.58 | 31.84 | 31.96 | 1,624,755 | -0.17(-0.53%) |
Aug 25, 2016 | 32.19 | 32.24 | 32.10 | 32.13 | 302,400 | -0.14(-0.43%) |
Aug 24, 2016 | 32.42 | 32.46 | 32.26 | 32.27 | 787,253 | -0.10(-0.30%) |
Aug 23, 2016 | 32.45 | 32.54 | 32.36 | 32.36 | 874,491 | +0.15(+0.46%) |
Aug 22, 2016 | 32.07 | 32.26 | 32.01 | 32.22 | 487,086 | +0.00(+0.00%) |
Aug 19, 2016 | 32.12 | 32.24 | 32.02 | 32.22 | 489,681 | -0.27(-0.83%) |
Aug 18, 2016 | 32.30 | 32.50 | 32.27 | 32.49 | 728,747 | +0.25(+0.76%) |
Aug 17, 2016 | 32.14 | 32.34 | 32.00 | 32.24 | 949,006 | -0.05(-0.15%) |
Aug 16, 2016 | 32.32 | 32.42 | 32.27 | 32.29 | 877,542 | +0.02(+0.05%) |
Aug 15, 2016 | 32.28 | 32.36 | 32.27 | 32.27 | 540,412 | +0.07(+0.20%) |
Aug 12, 2016 | 32.31 | 32.34 | 32.16 | 32.21 | 390,606 | -0.02(-0.08%) |
Aug 11, 2016 | 32.13 | 32.34 | 32.13 | 32.23 | 590,541 | +0.25(+0.79%) |
Aug 10, 2016 | 32.05 | 32.07 | 31.96 | 31.98 | 711,336 | +0.12(+0.38%) |
Aug 09, 2016 | 31.69 | 31.96 | 31.69 | 31.86 | 694,980 | +0.30(+0.96%) |
Aug 08, 2016 | 31.50 | 31.56 | 31.49 | 31.56 | 419,199 | +0.03(+0.10%) |
Aug 05, 2016 | 31.38 | 31.56 | 31.38 | 31.52 | 597,721 | +0.11(+0.34%) |
Aug 04, 2016 | 31.33 | 31.43 | 31.28 | 31.42 | 672,096 | +0.13(+0.42%) |
Aug 03, 2016 | 31.20 | 31.30 | 31.16 | 31.29 | 1,513,344 | -0.13(-0.42%) |
Aug 02, 2016 | 31.48 | 31.52 | 31.31 | 31.42 | 1,175,597 | -0.08(-0.26%) |