Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.79 | 31.87 | 31.58 | 31.59 | 2,181,630 | -0.39(-1.23%) |
Oct 28, 2016 | 32.04 | 32.05 | 31.77 | 31.99 | 1,984,446 | +0.15(+0.46%) |
Oct 27, 2016 | 31.69 | 32.17 | 31.69 | 31.84 | 2,998,548 | +0.70(+2.24%) |
Oct 26, 2016 | 31.06 | 31.25 | 30.89 | 31.14 | 1,424,362 | +0.34(+1.10%) |
Oct 25, 2016 | 31.00 | 31.01 | 30.53 | 30.80 | 1,175,310 | -0.10(-0.33%) |
Oct 24, 2016 | 30.57 | 31.11 | 30.56 | 30.90 | 1,693,468 | +0.28(+0.93%) |
Oct 21, 2016 | 30.56 | 30.84 | 30.47 | 30.62 | 2,886,707 | -0.11(-0.36%) |
Oct 20, 2016 | 30.52 | 30.83 | 30.45 | 30.73 | 1,874,406 | -0.07(-0.24%) |
Oct 19, 2016 | 31.09 | 31.11 | 30.68 | 30.80 | 1,301,679 | -0.09(-0.30%) |
Oct 18, 2016 | 31.33 | 31.35 | 30.84 | 30.89 | 2,062,311 | -0.14(-0.44%) |
Oct 17, 2016 | 31.23 | 31.23 | 30.92 | 31.03 | 1,903,432 | -0.44(-1.40%) |
Oct 14, 2016 | 31.17 | 31.51 | 30.85 | 31.47 | 3,797,801 | +0.84(+2.76%) |
Oct 13, 2016 | 30.56 | 30.65 | 30.37 | 30.63 | 3,266,674 | -0.20(-0.65%) |
Oct 12, 2016 | 31.01 | 31.18 | 30.83 | 30.83 | 2,062,689 | -0.06(-0.21%) |
Oct 11, 2016 | 30.94 | 31.05 | 30.57 | 30.89 | 2,165,210 | +0.08(+0.27%) |
Oct 10, 2016 | 30.92 | 31.07 | 30.78 | 30.81 | 1,420,652 | +0.38(+1.24%) |
Oct 07, 2016 | 30.43 | 30.83 | 30.26 | 30.44 | 3,104,864 | +0.01(+0.03%) |
Oct 06, 2016 | 30.42 | 30.52 | 30.07 | 30.43 | 2,376,959 | +0.30(+1.00%) |
Oct 05, 2016 | 29.90 | 30.34 | 29.89 | 30.12 | 3,226,315 | +0.27(+0.89%) |
Oct 04, 2016 | 29.26 | 29.90 | 29.18 | 29.86 | 3,727,300 | +0.67(+2.29%) |
Oct 03, 2016 | 28.76 | 29.22 | 28.74 | 29.19 | 1,718,979 | +0.20(+0.70%) |
Sep 30, 2016 | 28.60 | 29.25 | 28.54 | 28.99 | 2,397,534 | +0.49(+1.71%) |
Sep 29, 2016 | 28.99 | 29.02 | 28.36 | 28.50 | 2,424,462 | -0.11(-0.38%) |
Sep 28, 2016 | 28.63 | 28.71 | 28.32 | 28.61 | 2,275,845 | +0.08(+0.29%) |
Sep 27, 2016 | 28.59 | 28.85 | 28.50 | 28.53 | 2,502,293 | -0.47(-1.61%) |
Sep 26, 2016 | 29.18 | 29.23 | 28.88 | 29.00 | 2,373,017 | -0.32(-1.09%) |
Sep 23, 2016 | 29.24 | 29.35 | 29.09 | 29.32 | 1,258,143 | +0.05(+0.19%) |
Sep 22, 2016 | 29.33 | 29.41 | 29.05 | 29.26 | 4,694,290 | -0.42(-1.42%) |
Sep 21, 2016 | 30.30 | 30.42 | 29.67 | 29.68 | 3,991,061 | -0.51(-1.70%) |
Sep 20, 2016 | 30.06 | 30.27 | 29.85 | 30.20 | 2,305,263 | -0.26(-0.84%) |
Sep 19, 2016 | 30.35 | 30.47 | 30.17 | 30.45 | 1,349,798 | +0.24(+0.79%) |
Sep 16, 2016 | 30.31 | 30.45 | 30.21 | 30.22 | 1,681,926 | -0.49(-1.58%) |
Sep 15, 2016 | 30.74 | 31.02 | 30.55 | 30.70 | 2,747,495 | +0.27(+0.87%) |
Sep 14, 2016 | 30.53 | 30.53 | 30.13 | 30.44 | 2,058,417 | -0.05(-0.18%) |
Sep 13, 2016 | 29.76 | 30.86 | 29.69 | 30.49 | 4,427,050 | +0.61(+2.03%) |
Sep 12, 2016 | 30.00 | 30.06 | 29.75 | 29.89 | 3,688,073 | -0.03(-0.09%) |
Sep 09, 2016 | 29.69 | 29.98 | 29.65 | 29.91 | 5,382,036 | +0.97(+3.36%) |
Sep 08, 2016 | 28.51 | 29.18 | 28.34 | 28.94 | 3,366,778 | +0.72(+2.53%) |
Sep 07, 2016 | 27.92 | 28.24 | 27.89 | 28.23 | 1,464,696 | +0.01(+0.03%) |
Sep 06, 2016 | 28.59 | 28.67 | 28.01 | 28.22 | 2,673,307 | -0.39(-1.38%) |
Sep 02, 2016 | 28.49 | 28.61 | 28.61 | 28.61 | 2,969,144 | +0.47(+1.66%) |
Sep 01, 2016 | 28.58 | 28.62 | 28.01 | 28.14 | 2,271,248 | -0.08(-0.29%) |
Aug 31, 2016 | 28.28 | 28.44 | 28.10 | 28.23 | 1,340,991 | -0.05(-0.16%) |
Aug 30, 2016 | 28.12 | 28.30 | 28.07 | 28.27 | 1,478,015 | +0.21(+0.75%) |
Aug 29, 2016 | 28.42 | 28.48 | 28.01 | 28.06 | 2,461,380 | -0.79(-2.73%) |
Aug 26, 2016 | 28.30 | 28.95 | 27.92 | 28.85 | 3,238,812 | +0.32(+1.13%) |
Aug 25, 2016 | 28.48 | 28.62 | 28.28 | 28.53 | 1,650,779 | +0.21(+0.75%) |
Aug 24, 2016 | 28.12 | 28.44 | 28.11 | 28.32 | 1,084,508 | +0.14(+0.49%) |
Aug 23, 2016 | 28.10 | 28.32 | 27.96 | 28.18 | 1,729,436 | -0.07(-0.26%) |
Aug 22, 2016 | 28.36 | 28.46 | 28.14 | 28.25 | 1,735,116 | -0.48(-1.66%) |
Aug 19, 2016 | 28.76 | 29.00 | 28.59 | 28.73 | 2,127,544 | +0.32(+1.13%) |
Aug 18, 2016 | 28.51 | 28.68 | 28.28 | 28.41 | 1,570,129 | -0.09(-0.32%) |
Aug 17, 2016 | 28.74 | 28.81 | 28.42 | 28.50 | 1,728,688 | -0.35(-1.21%) |
Aug 16, 2016 | 28.62 | 28.91 | 28.54 | 28.85 | 1,809,690 | +0.12(+0.41%) |
Aug 15, 2016 | 28.45 | 28.73 | 28.34 | 28.73 | 1,589,094 | +0.57(+2.02%) |
Aug 12, 2016 | 28.03 | 28.23 | 27.83 | 28.16 | 2,093,766 | -0.48(-1.67%) |
Aug 11, 2016 | 28.19 | 28.81 | 28.18 | 28.64 | 1,500,769 | +0.45(+1.59%) |
Aug 10, 2016 | 28.27 | 28.42 | 28.01 | 28.19 | 1,678,810 | -0.23(-0.81%) |
Aug 09, 2016 | 28.78 | 28.80 | 28.34 | 28.42 | 1,739,827 | -0.54(-1.87%) |
Aug 08, 2016 | 29.20 | 29.34 | 28.82 | 28.96 | 1,747,140 | -0.07(-0.25%) |
Aug 05, 2016 | 28.62 | 29.12 | 28.56 | 29.03 | 2,018,628 | +0.57(+2.00%) |
Aug 04, 2016 | 28.46 | 28.52 | 28.15 | 28.46 | 1,532,673 | -0.40(-1.40%) |
Aug 03, 2016 | 28.78 | 29.09 | 28.72 | 28.87 | 1,107,323 | -0.05(-0.16%) |
Aug 02, 2016 | 29.10 | 29.25 | 28.54 | 28.91 | 3,260,840 | +0.62(+2.20%) |