Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.38 | 30.47 | 29.98 | 30.14 | 1,724,781 | -0.30(-0.99%) |
Oct 28, 2016 | 30.68 | 31.46 | 30.43 | 30.44 | 2,528,397 | -0.32(-1.04%) |
Oct 27, 2016 | 31.01 | 31.18 | 30.74 | 30.76 | 1,275,805 | -0.13(-0.42%) |
Oct 26, 2016 | 30.65 | 30.93 | 30.51 | 30.89 | 1,559,132 | +0.01(+0.03%) |
Oct 25, 2016 | 31.20 | 31.28 | 30.86 | 30.88 | 1,037,877 | -0.46(-1.47%) |
Oct 24, 2016 | 31.18 | 31.55 | 31.09 | 31.34 | 999,502 | +0.01(+0.03%) |
Oct 21, 2016 | 31.47 | 31.47 | 31.20 | 31.33 | 1,701,021 | -0.14(-0.44%) |
Oct 20, 2016 | 31.45 | 31.48 | 31.16 | 31.47 | 2,998,166 | +0.00(+0.00%) |
Oct 19, 2016 | 31.36 | 31.63 | 31.26 | 31.47 | 1,928,105 | +0.24(+0.77%) |
Oct 18, 2016 | 31.03 | 31.26 | 30.96 | 31.23 | 889,375 | +0.30(+0.97%) |
Oct 17, 2016 | 30.96 | 31.07 | 30.80 | 30.93 | 1,119,078 | +0.04(+0.13%) |
Oct 14, 2016 | 31.12 | 31.23 | 30.81 | 30.89 | 1,482,290 | -0.14(-0.45%) |
Oct 13, 2016 | 30.87 | 31.13 | 30.70 | 31.03 | 959,887 | -0.02(-0.06%) |
Oct 12, 2016 | 30.92 | 31.16 | 30.83 | 31.05 | 750,169 | -0.02(-0.06%) |
Oct 11, 2016 | 31.22 | 31.22 | 30.81 | 31.07 | 854,066 | -0.21(-0.67%) |
Oct 10, 2016 | 30.88 | 31.36 | 30.78 | 31.28 | 889,603 | +0.60(+1.96%) |
Oct 07, 2016 | 30.70 | 30.98 | 30.68 | 30.68 | 1,055,057 | -0.08(-0.26%) |
Oct 06, 2016 | 31.05 | 31.15 | 30.61 | 30.76 | 1,228,410 | -0.22(-0.71%) |
Oct 05, 2016 | 31.11 | 31.51 | 30.88 | 30.98 | 2,141,205 | +0.20(+0.65%) |
Oct 04, 2016 | 31.35 | 31.44 | 30.65 | 30.78 | 1,486,729 | -0.45(-1.44%) |
Oct 03, 2016 | 31.44 | 31.74 | 31.14 | 31.23 | 1,489,497 | -0.27(-0.86%) |
Sep 30, 2016 | 31.54 | 31.65 | 31.27 | 31.50 | 1,398,728 | +0.19(+0.61%) |
Sep 29, 2016 | 31.62 | 31.77 | 31.15 | 31.31 | 1,676,417 | -0.26(-0.82%) |
Sep 28, 2016 | 31.00 | 31.64 | 30.63 | 31.57 | 2,426,210 | +0.69(+2.23%) |
Sep 27, 2016 | 30.94 | 31.10 | 30.64 | 30.88 | 1,282,271 | -0.28(-0.90%) |
Sep 26, 2016 | 31.28 | 31.52 | 31.11 | 31.16 | 1,162,698 | -0.11(-0.35%) |
Sep 23, 2016 | 31.42 | 31.56 | 31.14 | 31.27 | 1,868,741 | -0.15(-0.48%) |
Sep 22, 2016 | 31.25 | 31.49 | 31.00 | 31.42 | 1,608,521 | +0.49(+1.58%) |
Sep 21, 2016 | 30.28 | 30.98 | 30.17 | 30.93 | 1,093,492 | +0.78(+2.59%) |
Sep 20, 2016 | 30.17 | 30.52 | 30.15 | 30.15 | 1,020,562 | -0.18(-0.59%) |
Sep 19, 2016 | 30.11 | 30.52 | 30.05 | 30.33 | 2,057,120 | +0.38(+1.27%) |
Sep 16, 2016 | 29.63 | 30.00 | 29.52 | 29.95 | 1,672,604 | +0.12(+0.40%) |
Sep 15, 2016 | 29.98 | 30.21 | 29.77 | 29.83 | 1,957,696 | -0.15(-0.50%) |
Sep 14, 2016 | 29.75 | 30.47 | 29.59 | 29.98 | 3,105,027 | +0.02(+0.07%) |
Sep 13, 2016 | 30.70 | 30.85 | 29.85 | 29.96 | 4,808,014 | -1.05(-3.39%) |
Sep 12, 2016 | 30.91 | 31.23 | 30.63 | 31.01 | 1,878,156 | +0.01(+0.03%) |
Sep 09, 2016 | 31.51 | 31.71 | 31.00 | 31.00 | 1,672,217 | -0.84(-2.64%) |
Sep 08, 2016 | 31.71 | 32.05 | 31.66 | 31.84 | 2,067,228 | +0.20(+0.63%) |
Sep 07, 2016 | 31.64 | 31.82 | 31.39 | 31.64 | 1,645,197 | +0.07(+0.22%) |
Sep 06, 2016 | 31.44 | 31.67 | 31.33 | 31.57 | 1,220,923 | +0.21(+0.67%) |
Sep 02, 2016 | 31.15 | 31.36 | 31.36 | 31.36 | 640,700 | +0.41(+1.32%) |
Sep 01, 2016 | 30.85 | 31.16 | 30.66 | 30.95 | 1,483,473 | -0.05(-0.16%) |
Aug 31, 2016 | 30.98 | 31.04 | 30.63 | 31.00 | 1,650,099 | -0.09(-0.29%) |
Aug 30, 2016 | 31.26 | 31.41 | 30.94 | 31.09 | 1,851,898 | -0.08(-0.26%) |
Aug 29, 2016 | 31.09 | 31.22 | 30.91 | 31.17 | 1,401,578 | +0.12(+0.39%) |
Aug 26, 2016 | 31.19 | 31.36 | 30.91 | 31.05 | 2,112,977 | +0.06(+0.19%) |
Aug 25, 2016 | 30.93 | 31.09 | 30.80 | 30.99 | 907,207 | +0.04(+0.13%) |
Aug 24, 2016 | 31.16 | 31.29 | 30.86 | 30.95 | 2,259,607 | -0.78(-2.46%) |
Aug 23, 2016 | 31.77 | 31.86 | 31.54 | 31.73 | 2,419,403 | +0.00(+0.00%) |
Aug 22, 2016 | 31.75 | 31.99 | 31.60 | 31.73 | 1,680,296 | -0.30(-0.94%) |
Aug 19, 2016 | 32.33 | 32.38 | 31.98 | 32.03 | 1,617,529 | -0.33(-1.02%) |
Aug 18, 2016 | 32.10 | 32.56 | 31.68 | 32.36 | 3,462,338 | +0.29(+0.90%) |
Aug 17, 2016 | 32.13 | 32.32 | 31.92 | 32.07 | 1,499,209 | -0.06(-0.19%) |
Aug 16, 2016 | 32.02 | 32.26 | 31.68 | 32.13 | 2,366,818 | +0.02(+0.06%) |
Aug 15, 2016 | 32.24 | 32.36 | 32.06 | 32.11 | 1,840,096 | +0.06(+0.19%) |
Aug 12, 2016 | 31.97 | 32.34 | 31.72 | 32.05 | 1,144,693 | +0.28(+0.88%) |
Aug 11, 2016 | 31.65 | 31.95 | 31.56 | 31.77 | 1,487,590 | +0.17(+0.54%) |
Aug 10, 2016 | 32.00 | 32.09 | 31.49 | 31.60 | 879,239 | -0.36(-1.13%) |
Aug 09, 2016 | 32.31 | 32.42 | 31.85 | 31.96 | 921,334 | -0.20(-0.62%) |
Aug 08, 2016 | 31.96 | 32.47 | 31.60 | 32.16 | 1,896,982 | +0.32(+1.01%) |
Aug 05, 2016 | 31.63 | 32.25 | 31.41 | 31.84 | 1,364,280 | +0.25(+0.79%) |
Aug 04, 2016 | 31.84 | 31.99 | 31.34 | 31.59 | 1,616,004 | -0.17(-0.54%) |
Aug 03, 2016 | 31.08 | 31.77 | 31.02 | 31.76 | 4,085,208 | +0.83(+2.68%) |
Aug 02, 2016 | 30.95 | 31.29 | 30.46 | 30.93 | 5,263,051 | +0.03(+0.10%) |