Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.31 | 31.08 | 30.28 | 30.96 | 405,058 | +0.77(+2.55%) |
Oct 28, 2016 | 30.20 | 30.37 | 30.01 | 30.19 | 229,247 | +0.13(+0.42%) |
Oct 27, 2016 | 29.71 | 30.10 | 29.71 | 30.07 | 319,943 | +0.04(+0.15%) |
Oct 26, 2016 | 30.07 | 30.20 | 29.89 | 30.02 | 254,440 | -0.07(-0.22%) |
Oct 25, 2016 | 29.92 | 30.10 | 29.86 | 30.09 | 363,951 | +0.19(+0.65%) |
Oct 24, 2016 | 29.86 | 30.14 | 29.77 | 29.89 | 311,533 | +0.10(+0.33%) |
Oct 21, 2016 | 29.92 | 30.08 | 29.69 | 29.80 | 536,767 | -0.47(-1.56%) |
Oct 20, 2016 | 30.22 | 30.37 | 30.03 | 30.27 | 232,755 | +0.11(+0.37%) |
Oct 19, 2016 | 30.22 | 30.32 | 30.00 | 30.16 | 189,379 | -0.04(-0.12%) |
Oct 18, 2016 | 30.00 | 30.33 | 29.76 | 30.19 | 246,942 | +0.36(+1.20%) |
Oct 17, 2016 | 29.69 | 29.95 | 29.69 | 29.83 | 144,630 | +0.14(+0.48%) |
Oct 14, 2016 | 29.85 | 29.96 | 29.50 | 29.69 | 243,945 | -0.08(-0.28%) |
Oct 13, 2016 | 29.62 | 30.07 | 29.44 | 29.77 | 367,368 | +0.21(+0.71%) |
Oct 12, 2016 | 29.27 | 29.59 | 29.27 | 29.57 | 192,050 | +0.31(+1.07%) |
Oct 11, 2016 | 29.72 | 29.72 | 29.20 | 29.25 | 224,245 | -0.46(-1.56%) |
Oct 10, 2016 | 29.29 | 29.82 | 29.29 | 29.72 | 319,005 | +0.44(+1.51%) |
Oct 07, 2016 | 29.79 | 30.04 | 29.25 | 29.27 | 468,841 | -0.29(-0.99%) |
Oct 06, 2016 | 29.35 | 29.62 | 29.16 | 29.57 | 450,016 | +0.06(+0.20%) |
Oct 05, 2016 | 29.77 | 29.89 | 29.36 | 29.51 | 374,443 | -0.21(-0.70%) |
Oct 04, 2016 | 30.69 | 30.72 | 29.59 | 29.72 | 377,597 | -1.05(-3.43%) |
Oct 03, 2016 | 31.22 | 31.22 | 30.43 | 30.77 | 483,027 | -0.49(-1.56%) |
Sep 30, 2016 | 31.61 | 31.81 | 31.05 | 31.26 | 532,092 | -0.26(-0.83%) |
Sep 29, 2016 | 31.94 | 31.94 | 31.36 | 31.52 | 480,670 | -0.43(-1.36%) |
Sep 28, 2016 | 32.00 | 32.12 | 31.69 | 31.95 | 248,774 | -0.04(-0.12%) |
Sep 27, 2016 | 32.49 | 32.71 | 31.98 | 31.99 | 340,220 | -0.36(-1.11%) |
Sep 26, 2016 | 32.56 | 32.66 | 32.35 | 32.35 | 300,502 | -0.21(-0.64%) |
Sep 23, 2016 | 32.50 | 32.67 | 32.37 | 32.56 | 352,280 | -0.10(-0.30%) |
Sep 22, 2016 | 32.28 | 32.65 | 32.14 | 32.65 | 588,933 | +0.47(+1.46%) |
Sep 21, 2016 | 31.44 | 32.21 | 31.44 | 32.18 | 312,646 | +0.75(+2.38%) |
Sep 20, 2016 | 31.51 | 31.81 | 31.42 | 31.44 | 308,631 | +0.04(+0.12%) |
Sep 19, 2016 | 31.14 | 31.41 | 31.04 | 31.40 | 271,415 | +0.31(+1.01%) |
Sep 16, 2016 | 30.73 | 31.14 | 30.46 | 31.08 | 842,525 | +0.35(+1.14%) |
Sep 15, 2016 | 30.43 | 30.75 | 30.30 | 30.73 | 476,963 | +0.22(+0.71%) |
Sep 14, 2016 | 30.55 | 30.81 | 30.37 | 30.52 | 332,449 | +0.05(+0.17%) |
Sep 13, 2016 | 30.66 | 30.72 | 30.28 | 30.46 | 409,100 | -0.32(-1.04%) |
Sep 12, 2016 | 30.32 | 30.80 | 30.21 | 30.78 | 316,621 | +0.55(+1.81%) |
Sep 09, 2016 | 31.05 | 31.05 | 30.23 | 30.24 | 407,840 | -1.13(-3.60%) |
Sep 08, 2016 | 31.22 | 31.47 | 31.08 | 31.37 | 345,995 | +0.09(+0.29%) |
Sep 07, 2016 | 31.12 | 31.32 | 30.96 | 31.28 | 468,382 | +0.16(+0.50%) |
Sep 06, 2016 | 30.85 | 31.19 | 30.75 | 31.12 | 230,491 | +0.37(+1.19%) |
Sep 02, 2016 | 30.34 | 30.75 | 30.75 | 30.75 | 317,009 | +0.45(+1.48%) |
Sep 01, 2016 | 30.39 | 30.46 | 30.20 | 30.31 | 429,820 | -0.07(-0.25%) |
Aug 31, 2016 | 30.35 | 30.45 | 30.14 | 30.38 | 418,361 | +0.00(+0.00%) |
Aug 30, 2016 | 30.65 | 30.78 | 30.20 | 30.38 | 412,552 | -0.22(-0.73%) |
Aug 29, 2016 | 30.42 | 30.68 | 30.33 | 30.60 | 297,719 | +0.26(+0.86%) |
Aug 26, 2016 | 30.90 | 31.19 | 30.25 | 30.34 | 332,233 | -0.64(-2.06%) |
Aug 25, 2016 | 30.80 | 31.03 | 30.65 | 30.98 | 296,212 | +0.16(+0.53%) |
Aug 24, 2016 | 30.84 | 30.89 | 30.52 | 30.82 | 343,399 | -0.06(-0.19%) |
Aug 23, 2016 | 31.14 | 31.24 | 30.87 | 30.88 | 210,976 | -0.18(-0.57%) |
Aug 22, 2016 | 30.97 | 31.14 | 30.87 | 31.06 | 250,113 | +0.14(+0.46%) |
Aug 19, 2016 | 31.35 | 31.45 | 30.71 | 30.91 | 341,110 | -0.55(-1.74%) |
Aug 18, 2016 | 30.69 | 31.47 | 30.69 | 31.46 | 669,898 | +0.82(+2.66%) |
Aug 17, 2016 | 30.41 | 30.77 | 30.09 | 30.65 | 487,274 | +0.18(+0.58%) |
Aug 16, 2016 | 30.86 | 31.03 | 30.43 | 30.47 | 561,579 | -0.47(-1.51%) |
Aug 15, 2016 | 31.31 | 31.49 | 30.91 | 30.94 | 438,116 | -0.43(-1.37%) |
Aug 12, 2016 | 31.54 | 31.69 | 31.33 | 31.37 | 293,863 | -0.08(-0.26%) |
Aug 11, 2016 | 31.50 | 31.50 | 31.33 | 31.45 | 388,720 | +0.03(+0.09%) |
Aug 10, 2016 | 31.34 | 31.43 | 31.23 | 31.42 | 300,510 | +0.09(+0.28%) |
Aug 09, 2016 | 31.28 | 31.46 | 31.15 | 31.33 | 542,273 | +0.05(+0.17%) |
Aug 08, 2016 | 31.51 | 31.56 | 31.19 | 31.28 | 400,238 | -0.22(-0.71%) |
Aug 05, 2016 | 31.72 | 31.81 | 31.38 | 31.50 | 385,504 | -0.25(-0.79%) |
Aug 04, 2016 | 31.85 | 32.09 | 31.68 | 31.75 | 348,120 | -0.10(-0.30%) |
Aug 03, 2016 | 31.78 | 32.08 | 31.34 | 31.85 | 572,522 | -0.18(-0.56%) |
Aug 02, 2016 | 32.22 | 32.26 | 31.93 | 32.03 | 285,592 | -0.31(-0.96%) |