Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.44 | 31.61 | 30.93 | 31.07 | 2,842,333 | -0.26(-0.84%) |
Oct 28, 2016 | 31.02 | 31.61 | 30.91 | 31.34 | 3,116,862 | +0.30(+0.96%) |
Oct 27, 2016 | 31.19 | 31.44 | 30.79 | 31.04 | 4,100,012 | -0.04(-0.11%) |
Oct 26, 2016 | 30.84 | 31.63 | 30.77 | 31.07 | 2,758,715 | +0.17(+0.55%) |
Oct 25, 2016 | 31.25 | 31.29 | 30.56 | 30.90 | 4,334,261 | -0.66(-2.09%) |
Oct 24, 2016 | 32.11 | 32.31 | 31.33 | 31.56 | 3,849,267 | -0.43(-1.35%) |
Oct 21, 2016 | 31.11 | 32.17 | 31.04 | 32.00 | 5,279,064 | +0.73(+2.34%) |
Oct 20, 2016 | 31.06 | 31.69 | 31.04 | 31.27 | 4,210,925 | +0.13(+0.43%) |
Oct 19, 2016 | 30.32 | 31.15 | 30.10 | 31.13 | 3,845,587 | +0.56(+1.84%) |
Oct 18, 2016 | 30.95 | 31.07 | 30.38 | 30.57 | 3,972,269 | -0.13(-0.42%) |
Oct 17, 2016 | 31.05 | 31.50 | 30.51 | 30.70 | 4,009,925 | -0.33(-1.05%) |
Oct 14, 2016 | 31.06 | 31.32 | 30.62 | 31.02 | 8,245,642 | -1.02(-3.19%) |
Oct 13, 2016 | 32.40 | 32.40 | 31.56 | 32.05 | 3,288,246 | -0.60(-1.85%) |
Oct 12, 2016 | 32.60 | 32.99 | 32.56 | 32.65 | 4,013,249 | +0.05(+0.15%) |
Oct 11, 2016 | 32.78 | 32.94 | 32.50 | 32.60 | 3,341,023 | -0.18(-0.54%) |
Oct 10, 2016 | 32.84 | 33.00 | 32.47 | 32.78 | 4,774,188 | +0.01(+0.04%) |
Oct 07, 2016 | 32.10 | 32.93 | 32.03 | 32.77 | 8,076,366 | +0.82(+2.58%) |
Oct 06, 2016 | 31.44 | 32.10 | 31.28 | 31.94 | 4,095,811 | +0.45(+1.44%) |
Oct 05, 2016 | 30.95 | 31.80 | 30.93 | 31.49 | 3,930,990 | +0.76(+2.47%) |
Oct 04, 2016 | 30.51 | 30.93 | 30.39 | 30.73 | 3,480,537 | +0.28(+0.91%) |
Oct 03, 2016 | 30.92 | 30.97 | 30.17 | 30.45 | 3,069,018 | -0.63(-2.01%) |
Sep 30, 2016 | 30.66 | 31.24 | 30.58 | 31.07 | 4,356,970 | +0.67(+2.22%) |
Sep 29, 2016 | 30.13 | 30.88 | 29.97 | 30.40 | 4,142,149 | +0.21(+0.68%) |
Sep 28, 2016 | 30.33 | 30.58 | 29.81 | 30.19 | 3,914,201 | -0.14(-0.45%) |
Sep 27, 2016 | 30.31 | 30.54 | 30.08 | 30.33 | 2,649,222 | +0.01(+0.05%) |
Sep 26, 2016 | 30.72 | 30.88 | 30.12 | 30.31 | 4,556,194 | -0.48(-1.57%) |
Sep 23, 2016 | 30.85 | 31.57 | 30.73 | 30.80 | 4,074,090 | -0.11(-0.34%) |
Sep 22, 2016 | 31.55 | 31.71 | 30.54 | 30.90 | 5,580,103 | -0.59(-1.87%) |
Sep 21, 2016 | 31.14 | 31.54 | 31.02 | 31.49 | 3,257,949 | +0.48(+1.53%) |
Sep 20, 2016 | 31.08 | 31.46 | 30.98 | 31.02 | 4,529,610 | -0.02(-0.07%) |
Sep 19, 2016 | 30.67 | 31.34 | 30.51 | 31.04 | 5,018,430 | +0.52(+1.70%) |
Sep 16, 2016 | 30.19 | 30.75 | 30.13 | 30.52 | 5,243,831 | +0.18(+0.61%) |
Sep 15, 2016 | 30.02 | 30.54 | 29.41 | 30.34 | 5,897,747 | +0.21(+0.68%) |
Sep 14, 2016 | 30.47 | 30.88 | 30.06 | 30.13 | 4,014,350 | -0.25(-0.82%) |
Sep 13, 2016 | 30.72 | 30.72 | 29.95 | 30.38 | 5,777,110 | -0.63(-2.04%) |
Sep 12, 2016 | 30.19 | 31.11 | 30.19 | 31.01 | 6,160,944 | +0.55(+1.80%) |
Sep 09, 2016 | 30.31 | 30.82 | 30.01 | 30.46 | 5,413,865 | -0.09(-0.28%) |
Sep 08, 2016 | 31.11 | 31.18 | 30.46 | 30.55 | 5,280,855 | -0.82(-2.63%) |
Sep 07, 2016 | 30.84 | 31.42 | 30.58 | 31.37 | 4,784,321 | +0.70(+2.29%) |
Sep 06, 2016 | 30.83 | 30.97 | 30.31 | 30.67 | 4,085,787 | -0.25(-0.80%) |
Sep 02, 2016 | 31.00 | 30.92 | 30.92 | 30.92 | 3,095,839 | +0.08(+0.25%) |
Sep 01, 2016 | 31.37 | 31.37 | 30.60 | 30.84 | 4,051,090 | -0.32(-1.04%) |
Aug 31, 2016 | 31.53 | 31.90 | 30.92 | 31.16 | 6,073,418 | -0.39(-1.22%) |
Aug 30, 2016 | 31.78 | 31.72 | 31.38 | 31.55 | 4,249,233 | -0.23(-0.73%) |
Aug 29, 2016 | 31.42 | 31.94 | 31.35 | 31.78 | 4,335,622 | +0.51(+1.62%) |
Aug 26, 2016 | 31.33 | 31.82 | 31.14 | 31.28 | 4,404,243 | -0.10(-0.31%) |
Aug 25, 2016 | 31.39 | 31.82 | 31.13 | 31.37 | 3,230,937 | -0.20(-0.65%) |
Aug 24, 2016 | 31.65 | 31.84 | 31.51 | 31.58 | 2,940,683 | -0.04(-0.11%) |
Aug 23, 2016 | 31.39 | 31.91 | 31.38 | 31.61 | 3,924,933 | +0.53(+1.72%) |
Aug 22, 2016 | 31.91 | 32.02 | 30.73 | 31.08 | 5,772,563 | -0.81(-2.55%) |
Aug 19, 2016 | 32.01 | 32.22 | 31.55 | 31.89 | 4,717,719 | -0.22(-0.70%) |
Aug 18, 2016 | 31.73 | 32.17 | 31.73 | 32.12 | 5,389,529 | +0.43(+1.35%) |
Aug 17, 2016 | 32.15 | 32.53 | 31.53 | 31.69 | 7,799,276 | -0.67(-2.06%) |
Aug 16, 2016 | 32.12 | 32.79 | 31.99 | 32.36 | 7,449,913 | +0.05(+0.15%) |
Aug 15, 2016 | 31.75 | 32.54 | 31.62 | 32.31 | 7,647,914 | +0.75(+2.38%) |
Aug 12, 2016 | 31.28 | 32.27 | 30.87 | 31.56 | 16,186,561 | +0.53(+1.70%) |
Aug 11, 2016 | 30.10 | 31.60 | 29.71 | 31.03 | 32,751,088 | +4.32(+16.17%) |
Aug 10, 2016 | 26.66 | 27.74 | 26.64 | 26.71 | 13,258,487 | +0.24(+0.90%) |
Aug 09, 2016 | 27.50 | 27.50 | 26.29 | 26.47 | 8,342,912 | -1.17(-4.24%) |
Aug 08, 2016 | 27.37 | 27.89 | 27.33 | 27.65 | 3,813,645 | +0.05(+0.18%) |
Aug 05, 2016 | 27.52 | 27.83 | 27.34 | 27.60 | 3,567,064 | +0.32(+1.16%) |
Aug 04, 2016 | 27.12 | 27.53 | 26.81 | 27.28 | 3,611,668 | +0.09(+0.34%) |
Aug 03, 2016 | 25.97 | 27.23 | 25.05 | 27.19 | 7,306,197 | +0.60(+2.24%) |
Aug 02, 2016 | 28.70 | 28.75 | 26.52 | 26.59 | 7,757,091 | -2.30(-7.95%) |