Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.88 | 30.01 | 29.49 | 29.51 | 4,602,452 | -0.25(-0.85%) |
Oct 28, 2016 | 29.73 | 29.99 | 29.61 | 29.76 | 4,872,292 | +0.06(+0.20%) |
Oct 27, 2016 | 29.78 | 29.85 | 29.29 | 29.70 | 3,966,660 | +0.01(+0.04%) |
Oct 26, 2016 | 29.31 | 29.82 | 29.03 | 29.69 | 5,043,094 | +0.25(+0.84%) |
Oct 25, 2016 | 29.56 | 30.51 | 29.15 | 29.44 | 8,748,655 | -0.83(-2.73%) |
Oct 24, 2016 | 30.56 | 30.92 | 30.27 | 30.27 | 4,230,624 | -0.08(-0.27%) |
Oct 21, 2016 | 30.05 | 30.46 | 29.72 | 30.35 | 3,832,993 | -0.08(-0.25%) |
Oct 20, 2016 | 30.59 | 30.59 | 30.05 | 30.43 | 2,922,626 | -0.17(-0.56%) |
Oct 19, 2016 | 30.33 | 30.72 | 30.28 | 30.60 | 2,640,559 | +0.02(+0.05%) |
Oct 18, 2016 | 30.87 | 31.00 | 30.51 | 30.58 | 2,827,926 | +0.06(+0.19%) |
Oct 17, 2016 | 30.57 | 30.73 | 30.49 | 30.52 | 1,835,399 | -0.01(-0.02%) |
Oct 14, 2016 | 30.65 | 30.85 | 30.45 | 30.53 | 2,017,806 | +0.07(+0.23%) |
Oct 13, 2016 | 30.54 | 30.64 | 30.24 | 30.46 | 2,841,738 | -0.41(-1.32%) |
Oct 12, 2016 | 30.81 | 31.19 | 30.40 | 30.87 | 4,250,434 | +0.01(+0.04%) |
Oct 11, 2016 | 31.40 | 31.49 | 30.71 | 30.86 | 4,064,106 | -0.58(-1.85%) |
Oct 10, 2016 | 31.89 | 31.97 | 31.39 | 31.44 | 2,205,748 | -0.28(-0.88%) |
Oct 07, 2016 | 32.21 | 32.32 | 31.56 | 31.72 | 2,910,891 | -0.39(-1.22%) |
Oct 06, 2016 | 32.13 | 32.15 | 31.89 | 32.11 | 2,017,959 | -0.03(-0.10%) |
Oct 05, 2016 | 31.83 | 32.24 | 31.54 | 32.14 | 2,262,915 | +0.39(+1.24%) |
Oct 04, 2016 | 31.57 | 32.15 | 31.52 | 31.75 | 3,576,139 | +0.17(+0.54%) |
Oct 03, 2016 | 31.42 | 31.66 | 31.36 | 31.58 | 1,832,948 | -0.01(-0.02%) |
Sep 30, 2016 | 31.38 | 31.86 | 31.16 | 31.58 | 4,028,011 | +0.48(+1.54%) |
Sep 29, 2016 | 31.37 | 31.63 | 31.05 | 31.10 | 2,651,508 | -0.33(-1.06%) |
Sep 28, 2016 | 30.89 | 31.46 | 30.89 | 31.44 | 2,240,778 | +0.61(+1.97%) |
Sep 27, 2016 | 30.68 | 30.86 | 30.50 | 30.83 | 2,794,431 | +0.10(+0.33%) |
Sep 26, 2016 | 30.93 | 31.07 | 30.70 | 30.73 | 2,478,997 | -0.40(-1.28%) |
Sep 23, 2016 | 31.39 | 31.51 | 30.68 | 31.12 | 2,675,334 | -0.28(-0.89%) |
Sep 22, 2016 | 31.34 | 31.58 | 31.16 | 31.40 | 3,047,639 | +0.36(+1.16%) |
Sep 21, 2016 | 30.84 | 31.12 | 30.76 | 31.04 | 3,872,268 | +0.27(+0.87%) |
Sep 20, 2016 | 30.69 | 30.90 | 30.57 | 30.78 | 6,070,263 | +0.32(+1.06%) |
Sep 19, 2016 | 30.60 | 30.80 | 30.38 | 30.45 | 3,119,694 | +0.06(+0.19%) |
Sep 16, 2016 | 30.40 | 30.60 | 30.10 | 30.39 | 5,979,218 | -0.19(-0.63%) |
Sep 15, 2016 | 30.49 | 30.68 | 30.27 | 30.59 | 5,122,173 | +0.10(+0.33%) |
Sep 14, 2016 | 29.65 | 30.59 | 29.65 | 30.49 | 2,852,832 | +0.20(+0.67%) |
Sep 13, 2016 | 30.42 | 30.59 | 30.20 | 30.28 | 3,104,536 | -0.44(-1.42%) |
Sep 12, 2016 | 29.94 | 30.76 | 29.84 | 30.72 | 4,245,437 | +0.57(+1.89%) |
Sep 09, 2016 | 30.60 | 30.79 | 30.14 | 30.15 | 4,264,851 | -0.74(-2.38%) |
Sep 08, 2016 | 30.99 | 30.99 | 30.71 | 30.88 | 5,208,660 | -0.01(-0.02%) |
Sep 07, 2016 | 31.16 | 31.16 | 30.81 | 30.89 | 9,307,616 | -0.19(-0.60%) |
Sep 06, 2016 | 31.66 | 31.78 | 31.02 | 31.08 | 7,543,832 | -0.74(-2.31%) |
Sep 02, 2016 | 32.21 | 31.81 | 31.81 | 31.81 | 4,699,762 | -0.18(-0.57%) |
Sep 01, 2016 | 32.23 | 32.32 | 31.64 | 32.00 | 3,474,801 | -0.16(-0.48%) |
Aug 31, 2016 | 32.35 | 32.44 | 32.00 | 32.15 | 2,272,644 | -0.35(-1.09%) |
Aug 30, 2016 | 32.39 | 32.54 | 32.23 | 32.51 | 3,104,547 | +0.12(+0.36%) |
Aug 29, 2016 | 32.16 | 32.52 | 31.97 | 32.39 | 2,120,521 | +0.23(+0.72%) |
Aug 26, 2016 | 32.29 | 32.64 | 32.02 | 32.16 | 2,213,256 | -0.04(-0.13%) |
Aug 25, 2016 | 32.08 | 32.20 | 31.98 | 32.20 | 1,583,076 | +0.10(+0.30%) |
Aug 24, 2016 | 32.17 | 32.33 | 32.05 | 32.10 | 2,227,824 | -0.15(-0.45%) |
Aug 23, 2016 | 32.30 | 32.50 | 32.24 | 32.25 | 2,126,792 | +0.06(+0.18%) |
Aug 22, 2016 | 32.04 | 32.31 | 32.00 | 32.19 | 3,146,507 | -0.01(-0.02%) |
Aug 19, 2016 | 31.94 | 32.22 | 31.86 | 32.19 | 4,556,394 | +0.20(+0.64%) |
Aug 18, 2016 | 31.83 | 31.99 | 31.70 | 31.99 | 2,943,189 | +0.25(+0.78%) |
Aug 17, 2016 | 31.66 | 31.77 | 31.05 | 31.74 | 2,887,122 | +0.11(+0.34%) |
Aug 16, 2016 | 31.48 | 31.80 | 31.39 | 31.64 | 4,900,545 | +0.03(+0.09%) |
Aug 15, 2016 | 30.97 | 31.67 | 30.97 | 31.61 | 4,267,165 | +0.60(+1.94%) |
Aug 12, 2016 | 30.99 | 31.19 | 30.93 | 31.01 | 2,219,905 | -0.10(-0.33%) |
Aug 11, 2016 | 31.16 | 31.26 | 30.79 | 31.11 | 1,786,641 | +0.10(+0.31%) |
Aug 10, 2016 | 31.13 | 31.26 | 30.90 | 31.01 | 2,547,209 | -0.03(-0.10%) |
Aug 09, 2016 | 31.19 | 31.39 | 30.89 | 31.04 | 2,503,546 | -0.10(-0.31%) |
Aug 08, 2016 | 31.18 | 31.37 | 31.06 | 31.14 | 2,095,464 | +0.09(+0.28%) |
Aug 05, 2016 | 30.84 | 31.12 | 30.82 | 31.05 | 3,152,803 | +0.33(+1.06%) |
Aug 04, 2016 | 30.96 | 31.10 | 30.60 | 30.73 | 4,448,041 | -0.21(-0.69%) |
Aug 03, 2016 | 30.79 | 31.10 | 30.56 | 30.94 | 4,342,259 | -0.04(-0.12%) |
Aug 02, 2016 | 31.30 | 31.40 | 30.92 | 30.98 | 4,844,151 | -0.39(-1.23%) |