Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.64 | 32.68 | 32.58 | 32.60 | 508,323 | +0.04(+0.12%) |
Oct 28, 2016 | 32.56 | 32.75 | 32.44 | 32.56 | 643,015 | +0.03(+0.10%) |
Oct 27, 2016 | 32.73 | 32.74 | 32.52 | 32.53 | 648,649 | -0.10(-0.31%) |
Oct 26, 2016 | 32.49 | 32.73 | 32.46 | 32.63 | 612,685 | +0.05(+0.17%) |
Oct 25, 2016 | 32.59 | 32.68 | 32.56 | 32.58 | 673,721 | +0.02(+0.05%) |
Oct 24, 2016 | 32.53 | 32.62 | 32.49 | 32.56 | 436,163 | +0.16(+0.51%) |
Oct 21, 2016 | 32.34 | 32.45 | 32.29 | 32.40 | 835,495 | +0.11(+0.34%) |
Oct 20, 2016 | 32.34 | 32.38 | 32.19 | 32.29 | 565,205 | -0.11(-0.34%) |
Oct 19, 2016 | 32.49 | 32.49 | 32.34 | 32.40 | 605,418 | -0.07(-0.22%) |
Oct 18, 2016 | 32.63 | 32.63 | 32.46 | 32.47 | 534,444 | +0.02(+0.07%) |
Oct 17, 2016 | 32.52 | 32.56 | 32.43 | 32.45 | 521,250 | -0.09(-0.26%) |
Oct 14, 2016 | 32.57 | 32.71 | 32.52 | 32.53 | 567,664 | +0.05(+0.14%) |
Oct 13, 2016 | 32.29 | 32.58 | 32.23 | 32.49 | 933,865 | -0.10(-0.31%) |
Oct 12, 2016 | 32.56 | 32.65 | 32.44 | 32.59 | 643,107 | +0.02(+0.07%) |
Oct 11, 2016 | 32.87 | 32.87 | 32.41 | 32.56 | 838,753 | -0.33(-1.00%) |
Oct 10, 2016 | 32.99 | 33.07 | 32.86 | 32.89 | 669,190 | +0.05(+0.14%) |
Oct 07, 2016 | 32.97 | 32.97 | 32.69 | 32.85 | 540,084 | -0.06(-0.19%) |
Oct 06, 2016 | 32.85 | 32.95 | 32.71 | 32.91 | 680,966 | +0.02(+0.07%) |
Oct 05, 2016 | 32.87 | 32.96 | 32.84 | 32.88 | 687,057 | +0.14(+0.43%) |
Oct 04, 2016 | 33.05 | 33.05 | 32.65 | 32.74 | 8,037,315 | -0.25(-0.77%) |
Oct 03, 2016 | 33.07 | 33.07 | 32.92 | 33.00 | 637,745 | -0.12(-0.37%) |
Sep 30, 2016 | 33.03 | 33.24 | 32.99 | 33.12 | 839,119 | +0.27(+0.81%) |
Sep 29, 2016 | 33.01 | 33.06 | 32.73 | 32.85 | 535,679 | -0.18(-0.54%) |
Sep 28, 2016 | 32.92 | 33.06 | 32.74 | 33.03 | 536,215 | +0.18(+0.55%) |
Sep 27, 2016 | 32.60 | 32.88 | 32.54 | 32.85 | 686,710 | +0.25(+0.77%) |
Sep 26, 2016 | 32.77 | 32.79 | 32.58 | 32.60 | 890,479 | -0.27(-0.81%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.85 | 32.87 | 484,339 | -0.17(-0.52%) |
Sep 22, 2016 | 33.08 | 33.13 | 32.98 | 33.04 | 697,182 | +0.16(+0.48%) |
Sep 21, 2016 | 32.63 | 32.92 | 32.54 | 32.88 | 596,591 | +0.33(+1.01%) |
Sep 20, 2016 | 32.71 | 32.71 | 32.56 | 32.56 | 406,433 | -0.02(-0.05%) |
Sep 19, 2016 | 32.69 | 32.79 | 32.55 | 32.57 | 1,933,197 | -0.00(-0.01%) |
Sep 16, 2016 | 32.62 | 32.65 | 32.47 | 32.58 | 3,372,283 | -0.09(-0.29%) |
Sep 15, 2016 | 32.32 | 32.73 | 32.30 | 32.67 | 4,044,594 | +0.33(+1.03%) |
Sep 14, 2016 | 32.43 | 32.57 | 32.26 | 32.34 | 691,472 | -0.08(-0.24%) |
Sep 13, 2016 | 32.64 | 32.68 | 32.32 | 32.41 | 711,176 | -0.45(-1.37%) |
Sep 12, 2016 | 32.30 | 32.92 | 32.19 | 32.86 | 866,606 | +0.46(+1.42%) |
Sep 09, 2016 | 33.04 | 33.04 | 32.41 | 32.41 | 1,523,959 | -0.82(-2.48%) |
Sep 08, 2016 | 33.27 | 33.30 | 33.18 | 33.23 | 573,477 | -0.07(-0.21%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.22 | 33.30 | 477,914 | -0.05(-0.16%) |
Sep 06, 2016 | 33.32 | 33.35 | 33.20 | 33.35 | 495,549 | +0.09(+0.28%) |
Sep 02, 2016 | 33.27 | 33.26 | 33.26 | 33.26 | 518,748 | +0.14(+0.42%) |
Sep 01, 2016 | 33.04 | 33.13 | 32.90 | 33.12 | 364,509 | +0.06(+0.19%) |
Aug 31, 2016 | 33.11 | 33.11 | 32.92 | 33.06 | 477,055 | -0.06(-0.19%) |
Aug 30, 2016 | 33.27 | 33.28 | 33.04 | 33.12 | 496,656 | -0.12(-0.37%) |
Aug 29, 2016 | 33.08 | 33.27 | 33.06 | 33.25 | 552,081 | +0.19(+0.57%) |
Aug 26, 2016 | 33.18 | 33.38 | 32.94 | 33.06 | 605,598 | -0.09(-0.28%) |
Aug 25, 2016 | 33.14 | 33.21 | 33.10 | 33.15 | 442,242 | -0.02(-0.05%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.10 | 33.17 | 459,125 | -0.09(-0.26%) |
Aug 23, 2016 | 33.29 | 33.35 | 33.24 | 33.25 | 474,601 | +0.08(+0.23%) |
Aug 22, 2016 | 33.19 | 33.23 | 33.07 | 33.18 | 542,224 | -0.04(-0.12%) |
Aug 19, 2016 | 33.25 | 33.25 | 33.13 | 33.21 | 358,887 | -0.12(-0.35%) |
Aug 18, 2016 | 33.23 | 33.33 | 33.20 | 33.33 | 461,071 | +0.10(+0.30%) |
Aug 17, 2016 | 33.15 | 33.24 | 33.04 | 33.23 | 472,872 | +0.05(+0.16%) |
Aug 16, 2016 | 33.29 | 33.30 | 33.16 | 33.18 | 406,592 | -0.19(-0.58%) |
Aug 15, 2016 | 33.35 | 33.43 | 33.33 | 33.37 | 587,070 | +0.09(+0.28%) |
Aug 12, 2016 | 33.29 | 33.32 | 33.21 | 33.28 | 532,188 | -0.02(-0.07%) |
Aug 11, 2016 | 33.24 | 33.32 | 33.19 | 33.30 | 533,449 | +0.18(+0.54%) |
Aug 10, 2016 | 33.18 | 33.19 | 33.04 | 33.12 | 531,461 | -0.01(-0.02%) |
Aug 09, 2016 | 33.14 | 33.22 | 33.07 | 33.13 | 435,546 | +0.02(+0.05%) |
Aug 08, 2016 | 33.18 | 33.18 | 33.07 | 33.11 | 474,748 | +0.00(+0.00%) |
Aug 05, 2016 | 33.04 | 33.13 | 33.03 | 33.11 | 398,475 | +0.19(+0.57%) |
Aug 04, 2016 | 32.91 | 32.98 | 32.87 | 32.93 | 1,182,915 | +0.05(+0.17%) |
Aug 03, 2016 | 32.85 | 32.87 | 32.74 | 32.87 | 296,943 | +0.02(+0.05%) |
Aug 02, 2016 | 33.04 | 33.07 | 32.73 | 32.86 | 587,570 | -0.21(-0.64%) |