Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.66 | 30.08 | 29.48 | 29.95 | 3,146,838 | +0.15(+0.52%) |
Oct 28, 2016 | 30.01 | 30.41 | 29.55 | 29.80 | 1,696,519 | -0.20(-0.68%) |
Oct 27, 2016 | 30.25 | 30.51 | 29.97 | 30.00 | 2,508,452 | -0.06(-0.22%) |
Oct 26, 2016 | 29.73 | 30.17 | 29.41 | 30.07 | 3,944,205 | +0.04(+0.12%) |
Oct 25, 2016 | 30.77 | 30.87 | 30.00 | 30.03 | 2,424,406 | -0.73(-2.38%) |
Oct 24, 2016 | 30.92 | 31.27 | 30.28 | 30.77 | 1,598,836 | -0.16(-0.51%) |
Oct 21, 2016 | 30.84 | 30.99 | 30.73 | 30.92 | 1,320,184 | -0.17(-0.55%) |
Oct 20, 2016 | 30.88 | 31.14 | 30.57 | 31.10 | 1,654,501 | -0.08(-0.25%) |
Oct 19, 2016 | 30.93 | 31.56 | 30.86 | 31.17 | 2,253,209 | +0.62(+2.02%) |
Oct 18, 2016 | 30.64 | 30.69 | 30.07 | 30.56 | 1,662,172 | +0.35(+1.17%) |
Oct 17, 2016 | 30.56 | 30.72 | 30.17 | 30.20 | 1,805,996 | -0.42(-1.36%) |
Oct 14, 2016 | 30.57 | 30.95 | 30.52 | 30.62 | 3,009,654 | +0.20(+0.66%) |
Oct 13, 2016 | 30.35 | 30.62 | 29.90 | 30.42 | 2,842,965 | -0.25(-0.82%) |
Oct 12, 2016 | 30.23 | 30.73 | 30.03 | 30.67 | 1,786,650 | +0.24(+0.78%) |
Oct 11, 2016 | 30.75 | 30.86 | 30.09 | 30.43 | 1,825,313 | -0.32(-1.05%) |
Oct 10, 2016 | 30.54 | 31.09 | 30.49 | 30.75 | 2,204,458 | +0.60(+2.01%) |
Oct 07, 2016 | 30.52 | 30.59 | 29.95 | 30.15 | 2,504,912 | -0.19(-0.62%) |
Oct 06, 2016 | 30.40 | 30.66 | 30.00 | 30.34 | 2,327,271 | +0.05(+0.18%) |
Oct 05, 2016 | 30.57 | 30.81 | 30.14 | 30.28 | 3,271,427 | +0.02(+0.08%) |
Oct 04, 2016 | 30.83 | 31.14 | 29.96 | 30.26 | 3,207,371 | -0.96(-3.07%) |
Oct 03, 2016 | 31.41 | 31.53 | 30.79 | 31.22 | 2,450,413 | -0.17(-0.54%) |
Sep 30, 2016 | 31.45 | 31.52 | 31.06 | 31.39 | 3,355,466 | +0.27(+0.88%) |
Sep 29, 2016 | 31.15 | 31.49 | 30.77 | 31.11 | 3,562,179 | -0.18(-0.59%) |
Sep 28, 2016 | 30.09 | 31.59 | 29.82 | 31.30 | 4,550,613 | +1.49(+5.00%) |
Sep 27, 2016 | 29.40 | 29.86 | 29.01 | 29.81 | 2,574,268 | -0.02(-0.08%) |
Sep 26, 2016 | 29.84 | 30.19 | 29.59 | 29.83 | 2,636,496 | +0.13(+0.45%) |
Sep 23, 2016 | 30.17 | 30.56 | 29.60 | 29.70 | 3,341,067 | -0.62(-2.06%) |
Sep 22, 2016 | 30.36 | 30.61 | 30.07 | 30.32 | 3,607,542 | +0.43(+1.43%) |
Sep 21, 2016 | 29.13 | 29.92 | 29.05 | 29.89 | 4,272,246 | +1.17(+4.08%) |
Sep 20, 2016 | 28.96 | 29.25 | 28.70 | 28.72 | 2,512,248 | -0.23(-0.78%) |
Sep 19, 2016 | 28.43 | 29.23 | 28.32 | 28.95 | 3,083,329 | +0.80(+2.84%) |
Sep 16, 2016 | 28.24 | 28.43 | 28.03 | 28.15 | 6,109,237 | -0.46(-1.60%) |
Sep 15, 2016 | 28.65 | 29.07 | 28.51 | 28.60 | 3,534,839 | +0.08(+0.28%) |
Sep 14, 2016 | 28.57 | 29.45 | 28.40 | 28.52 | 4,254,890 | -0.15(-0.53%) |
Sep 13, 2016 | 29.63 | 29.70 | 28.38 | 28.68 | 6,263,234 | -1.44(-4.77%) |
Sep 12, 2016 | 29.49 | 30.45 | 29.01 | 30.11 | 4,185,434 | +0.30(+1.00%) |
Sep 09, 2016 | 30.68 | 30.72 | 29.75 | 29.81 | 3,339,236 | -1.34(-4.29%) |
Sep 08, 2016 | 30.82 | 31.23 | 30.67 | 31.15 | 3,741,896 | +0.66(+2.16%) |
Sep 07, 2016 | 30.12 | 30.62 | 30.06 | 30.49 | 3,122,764 | +0.40(+1.34%) |
Sep 06, 2016 | 29.66 | 30.21 | 29.65 | 30.09 | 2,906,851 | +0.61(+2.07%) |
Sep 02, 2016 | 29.20 | 29.48 | 29.48 | 29.48 | 3,119,900 | +0.64(+2.22%) |
Sep 01, 2016 | 28.54 | 28.85 | 28.26 | 28.84 | 2,836,408 | +0.20(+0.68%) |
Aug 31, 2016 | 28.62 | 28.95 | 28.44 | 28.64 | 3,461,372 | -0.16(-0.57%) |
Aug 30, 2016 | 29.07 | 29.24 | 28.66 | 28.80 | 2,471,357 | -0.12(-0.42%) |
Aug 29, 2016 | 28.69 | 28.96 | 28.44 | 28.93 | 2,313,258 | +0.23(+0.81%) |
Aug 26, 2016 | 28.84 | 29.27 | 28.46 | 28.69 | 2,141,973 | -0.02(-0.08%) |
Aug 25, 2016 | 28.82 | 28.90 | 28.55 | 28.72 | 2,254,301 | -0.06(-0.21%) |
Aug 24, 2016 | 29.31 | 29.32 | 28.69 | 28.78 | 2,143,813 | -0.71(-2.40%) |
Aug 23, 2016 | 29.31 | 29.72 | 29.31 | 29.49 | 2,808,401 | +0.13(+0.44%) |
Aug 22, 2016 | 29.95 | 29.95 | 29.26 | 29.36 | 3,424,501 | -1.00(-3.30%) |
Aug 19, 2016 | 30.20 | 30.45 | 29.89 | 30.36 | 3,736,221 | +0.05(+0.18%) |
Aug 18, 2016 | 29.45 | 30.31 | 29.40 | 30.31 | 3,489,093 | +1.02(+3.48%) |
Aug 17, 2016 | 28.70 | 29.31 | 28.48 | 29.29 | 2,895,492 | +0.51(+1.78%) |
Aug 16, 2016 | 28.57 | 29.11 | 28.40 | 28.77 | 2,428,619 | +0.21(+0.73%) |
Aug 15, 2016 | 28.77 | 29.07 | 28.54 | 28.57 | 3,808,071 | -0.05(-0.17%) |
Aug 12, 2016 | 28.34 | 29.12 | 28.21 | 28.62 | 3,120,563 | +0.45(+1.60%) |
Aug 11, 2016 | 27.72 | 28.46 | 27.47 | 28.16 | 2,807,858 | +0.68(+2.49%) |
Aug 10, 2016 | 27.83 | 28.10 | 27.38 | 27.48 | 2,935,334 | -0.16(-0.60%) |
Aug 09, 2016 | 27.99 | 28.13 | 27.58 | 27.64 | 2,044,229 | -0.20(-0.70%) |
Aug 08, 2016 | 27.69 | 28.32 | 27.58 | 27.84 | 3,514,578 | +0.41(+1.49%) |
Aug 05, 2016 | 27.35 | 27.59 | 27.04 | 27.43 | 2,788,556 | -0.05(-0.20%) |
Aug 04, 2016 | 27.23 | 27.77 | 27.15 | 27.49 | 4,178,386 | -0.14(-0.52%) |
Aug 03, 2016 | 26.82 | 27.65 | 25.83 | 27.63 | 5,703,263 | +1.15(+4.35%) |
Aug 02, 2016 | 26.21 | 26.60 | 25.83 | 26.48 | 5,688,683 | +0.57(+2.21%) |