Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.09 | 31.09 | 30.99 | 31.01 | 680,898 | -0.09(-0.30%) |
Oct 28, 2016 | 31.20 | 31.20 | 31.08 | 31.10 | 469,201 | -0.05(-0.15%) |
Oct 27, 2016 | 31.23 | 31.26 | 31.14 | 31.15 | 435,692 | -0.07(-0.21%) |
Oct 26, 2016 | 31.25 | 31.28 | 31.20 | 31.22 | 342,754 | -0.05(-0.17%) |
Oct 25, 2016 | 31.28 | 31.30 | 31.22 | 31.27 | 186,845 | -0.03(-0.08%) |
Oct 24, 2016 | 31.27 | 31.30 | 31.26 | 31.30 | 269,526 | +0.03(+0.11%) |
Oct 21, 2016 | 31.22 | 31.26 | 31.22 | 31.26 | 165,607 | +0.01(+0.02%) |
Oct 20, 2016 | 31.24 | 31.26 | 31.21 | 31.26 | 318,949 | +0.03(+0.10%) |
Oct 19, 2016 | 31.22 | 31.24 | 31.20 | 31.23 | 511,935 | +0.04(+0.14%) |
Oct 18, 2016 | 31.18 | 31.20 | 31.16 | 31.18 | 548,856 | +0.06(+0.19%) |
Oct 17, 2016 | 31.12 | 31.16 | 31.10 | 31.12 | 265,510 | -0.01(-0.04%) |
Oct 14, 2016 | 31.20 | 31.20 | 31.12 | 31.14 | 290,858 | +0.03(+0.08%) |
Oct 13, 2016 | 31.12 | 31.16 | 31.10 | 31.11 | 551,722 | -0.06(-0.19%) |
Oct 12, 2016 | 31.11 | 31.18 | 31.11 | 31.17 | 221,487 | +0.02(+0.06%) |
Oct 11, 2016 | 31.20 | 31.20 | 31.10 | 31.15 | 172,816 | -0.09(-0.27%) |
Oct 10, 2016 | 31.20 | 31.26 | 31.20 | 31.24 | 197,278 | +0.06(+0.19%) |
Oct 07, 2016 | 31.12 | 31.19 | 31.09 | 31.18 | 207,091 | +0.05(+0.17%) |
Oct 06, 2016 | 31.07 | 31.14 | 31.07 | 31.12 | 299,020 | +0.01(+0.04%) |
Oct 05, 2016 | 31.05 | 31.12 | 31.05 | 31.11 | 278,322 | +0.05(+0.15%) |
Oct 04, 2016 | 31.02 | 31.09 | 31.02 | 31.07 | 514,742 | -0.01(-0.04%) |
Oct 03, 2016 | 30.99 | 31.08 | 30.99 | 31.08 | 293,800 | +0.03(+0.11%) |
Sep 30, 2016 | 30.93 | 31.06 | 30.93 | 31.04 | 564,692 | +0.09(+0.28%) |
Sep 29, 2016 | 31.04 | 31.06 | 30.93 | 30.96 | 312,322 | -0.06(-0.19%) |
Sep 28, 2016 | 30.95 | 31.03 | 30.91 | 31.02 | 421,771 | +0.11(+0.36%) |
Sep 27, 2016 | 30.87 | 30.91 | 30.82 | 30.91 | 198,680 | +0.05(+0.15%) |
Sep 26, 2016 | 30.92 | 30.93 | 30.85 | 30.86 | 315,837 | -0.07(-0.22%) |
Sep 23, 2016 | 30.96 | 30.97 | 30.91 | 30.93 | 352,365 | -0.02(-0.06%) |
Sep 22, 2016 | 30.93 | 30.99 | 30.91 | 30.95 | 166,516 | +0.07(+0.21%) |
Sep 21, 2016 | 30.80 | 30.88 | 30.75 | 30.88 | 570,215 | +0.14(+0.47%) |
Sep 20, 2016 | 30.77 | 30.77 | 30.72 | 30.74 | 247,949 | +0.00(+0.00%) |
Sep 19, 2016 | 30.70 | 30.76 | 30.70 | 30.74 | 213,291 | +0.04(+0.13%) |
Sep 16, 2016 | 30.69 | 30.70 | 30.63 | 30.70 | 320,928 | +0.01(+0.02%) |
Sep 15, 2016 | 30.56 | 30.72 | 30.56 | 30.69 | 1,009,443 | +0.10(+0.32%) |
Sep 14, 2016 | 30.64 | 30.68 | 30.58 | 30.59 | 197,371 | -0.03(-0.09%) |
Sep 13, 2016 | 30.70 | 30.71 | 30.59 | 30.62 | 726,992 | -0.13(-0.43%) |
Sep 12, 2016 | 30.68 | 30.79 | 30.64 | 30.75 | 931,345 | +0.09(+0.28%) |
Sep 09, 2016 | 30.85 | 30.85 | 30.66 | 30.66 | 985,154 | -0.21(-0.68%) |
Sep 08, 2016 | 30.91 | 30.91 | 30.85 | 30.87 | 373,542 | -0.01(-0.02%) |
Sep 07, 2016 | 30.91 | 30.91 | 30.86 | 30.88 | 244,969 | -0.01(-0.04%) |
Sep 06, 2016 | 30.88 | 30.91 | 30.84 | 30.89 | 224,910 | +0.01(+0.02%) |
Sep 02, 2016 | 30.87 | 30.89 | 30.89 | 30.89 | 187,477 | +0.09(+0.30%) |
Sep 01, 2016 | 30.81 | 30.86 | 30.74 | 30.80 | 273,264 | +0.01(+0.03%) |
Aug 31, 2016 | 30.82 | 30.83 | 30.76 | 30.79 | 144,866 | -0.03(-0.11%) |
Aug 30, 2016 | 30.79 | 30.84 | 30.79 | 30.82 | 179,682 | -0.01(-0.02%) |
Aug 29, 2016 | 30.68 | 30.84 | 30.68 | 30.83 | 154,565 | +0.08(+0.28%) |
Aug 26, 2016 | 30.77 | 30.80 | 30.70 | 30.74 | 178,764 | -0.01(-0.02%) |
Aug 25, 2016 | 30.75 | 30.75 | 30.71 | 30.75 | 252,295 | +0.03(+0.11%) |
Aug 24, 2016 | 30.78 | 30.78 | 30.70 | 30.71 | 275,822 | -0.03(-0.08%) |
Aug 23, 2016 | 30.70 | 30.80 | 30.70 | 30.74 | 220,690 | +0.03(+0.11%) |
Aug 22, 2016 | 30.72 | 30.72 | 30.66 | 30.71 | 157,439 | +0.01(+0.02%) |
Aug 19, 2016 | 30.72 | 30.79 | 30.68 | 30.70 | 110,335 | -0.06(-0.19%) |
Aug 18, 2016 | 30.73 | 30.77 | 30.71 | 30.76 | 173,993 | +0.05(+0.17%) |
Aug 17, 2016 | 30.70 | 30.72 | 30.64 | 30.71 | 173,803 | +0.05(+0.15%) |
Aug 16, 2016 | 30.66 | 30.68 | 30.62 | 30.66 | 270,562 | -0.01(-0.02%) |
Aug 15, 2016 | 30.66 | 30.69 | 30.64 | 30.67 | 308,240 | +0.04(+0.13%) |
Aug 12, 2016 | 30.58 | 30.64 | 30.54 | 30.63 | 236,853 | +0.04(+0.13%) |
Aug 11, 2016 | 30.56 | 30.63 | 30.49 | 30.59 | 154,629 | +0.03(+0.09%) |
Aug 10, 2016 | 30.53 | 30.62 | 30.53 | 30.56 | 189,779 | +0.02(+0.06%) |
Aug 09, 2016 | 30.79 | 30.79 | 30.49 | 30.55 | 1,004,582 | +0.01(+0.04%) |
Aug 08, 2016 | 30.47 | 30.53 | 30.45 | 30.53 | 257,193 | +0.07(+0.24%) |
Aug 05, 2016 | 30.45 | 30.50 | 30.41 | 30.46 | 376,874 | +0.05(+0.15%) |
Aug 04, 2016 | 30.24 | 30.45 | 30.24 | 30.41 | 535,281 | +0.07(+0.24%) |
Aug 03, 2016 | 30.28 | 30.34 | 30.25 | 30.34 | 122,183 | +0.08(+0.26%) |
Aug 02, 2016 | 30.24 | 30.30 | 30.23 | 30.26 | 199,945 | -0.03(-0.11%) |