Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.36 | 30.58 | 30.07 | 30.54 | 615,721 | +0.38(+1.24%) |
Oct 28, 2016 | 30.11 | 30.45 | 30.00 | 30.17 | 712,526 | +0.19(+0.63%) |
Oct 27, 2016 | 30.48 | 30.49 | 29.97 | 29.98 | 799,677 | -0.36(-1.19%) |
Oct 26, 2016 | 30.91 | 30.95 | 30.28 | 30.34 | 924,970 | -0.64(-2.07%) |
Oct 25, 2016 | 30.72 | 31.04 | 30.70 | 30.98 | 1,237,762 | +0.22(+0.71%) |
Oct 24, 2016 | 30.79 | 30.98 | 30.67 | 30.76 | 1,146,103 | +0.22(+0.72%) |
Oct 21, 2016 | 31.05 | 31.10 | 30.51 | 30.54 | 802,588 | -0.52(-1.69%) |
Oct 20, 2016 | 32.48 | 32.58 | 30.62 | 31.07 | 1,162,918 | -0.53(-1.68%) |
Oct 19, 2016 | 31.75 | 31.77 | 31.43 | 31.60 | 820,527 | -0.13(-0.39%) |
Oct 18, 2016 | 31.94 | 32.01 | 31.72 | 31.72 | 524,658 | +0.02(+0.07%) |
Oct 17, 2016 | 31.89 | 31.89 | 31.65 | 31.70 | 432,468 | -0.08(-0.25%) |
Oct 14, 2016 | 31.86 | 31.90 | 31.65 | 31.78 | 473,184 | +0.19(+0.59%) |
Oct 13, 2016 | 31.32 | 31.66 | 31.32 | 31.59 | 750,258 | +0.12(+0.37%) |
Oct 12, 2016 | 30.84 | 31.62 | 30.84 | 31.47 | 720,707 | +0.64(+2.08%) |
Oct 11, 2016 | 30.68 | 30.88 | 30.45 | 30.83 | 636,397 | +0.11(+0.36%) |
Oct 10, 2016 | 30.76 | 31.02 | 30.67 | 30.72 | 505,794 | -0.04(-0.13%) |
Oct 07, 2016 | 30.72 | 30.99 | 30.72 | 30.76 | 532,523 | +0.11(+0.36%) |
Oct 06, 2016 | 30.82 | 30.82 | 30.59 | 30.65 | 510,317 | -0.24(-0.78%) |
Oct 05, 2016 | 30.77 | 30.93 | 30.58 | 30.89 | 1,108,061 | +0.28(+0.92%) |
Oct 04, 2016 | 30.61 | 30.73 | 30.13 | 30.61 | 727,113 | +0.16(+0.51%) |
Oct 03, 2016 | 30.66 | 30.86 | 30.34 | 30.46 | 799,341 | -0.26(-0.84%) |
Sep 30, 2016 | 30.93 | 31.00 | 30.69 | 30.72 | 1,018,816 | -0.14(-0.46%) |
Sep 29, 2016 | 31.47 | 31.47 | 30.85 | 30.86 | 411,397 | -0.61(-1.94%) |
Sep 28, 2016 | 31.28 | 31.51 | 30.97 | 31.47 | 807,928 | +0.22(+0.70%) |
Sep 27, 2016 | 31.21 | 31.34 | 30.97 | 31.25 | 1,132,608 | +0.04(+0.13%) |
Sep 26, 2016 | 31.65 | 31.65 | 31.21 | 31.21 | 770,569 | -0.45(-1.41%) |
Sep 23, 2016 | 32.13 | 32.15 | 31.65 | 31.65 | 836,285 | -0.66(-2.06%) |
Sep 22, 2016 | 32.30 | 32.41 | 32.05 | 32.32 | 648,966 | +0.24(+0.76%) |
Sep 21, 2016 | 31.86 | 32.08 | 31.61 | 32.08 | 973,675 | +0.29(+0.91%) |
Sep 20, 2016 | 32.19 | 32.33 | 31.76 | 31.79 | 771,812 | -0.23(-0.71%) |
Sep 19, 2016 | 31.68 | 32.25 | 31.68 | 32.01 | 595,353 | +0.36(+1.14%) |
Sep 16, 2016 | 32.24 | 32.45 | 31.61 | 31.65 | 2,028,485 | -0.87(-2.67%) |
Sep 15, 2016 | 32.20 | 32.54 | 32.03 | 32.52 | 479,706 | +0.30(+0.92%) |
Sep 14, 2016 | 32.15 | 32.44 | 32.15 | 32.22 | 387,618 | +0.03(+0.10%) |
Sep 13, 2016 | 32.40 | 32.56 | 32.15 | 32.19 | 723,536 | -0.52(-1.58%) |
Sep 12, 2016 | 32.33 | 32.76 | 32.20 | 32.71 | 660,254 | +0.30(+0.94%) |
Sep 09, 2016 | 33.21 | 33.23 | 32.40 | 32.40 | 1,369,686 | -1.02(-3.06%) |
Sep 08, 2016 | 33.20 | 33.52 | 33.19 | 33.43 | 627,885 | +0.10(+0.31%) |
Sep 07, 2016 | 33.44 | 33.44 | 33.18 | 33.33 | 803,376 | -0.09(-0.26%) |
Sep 06, 2016 | 33.39 | 33.48 | 33.23 | 33.41 | 602,533 | +0.08(+0.23%) |
Sep 02, 2016 | 33.44 | 33.33 | 33.33 | 33.33 | 779,230 | +0.08(+0.23%) |
Sep 01, 2016 | 33.47 | 33.56 | 32.76 | 33.26 | 1,135,017 | -0.17(-0.51%) |
Aug 31, 2016 | 33.69 | 33.77 | 33.33 | 33.43 | 658,806 | -0.20(-0.60%) |
Aug 30, 2016 | 33.64 | 33.78 | 33.33 | 33.63 | 638,155 | +0.05(+0.16%) |
Aug 29, 2016 | 33.37 | 33.66 | 33.21 | 33.58 | 691,246 | +0.33(+1.00%) |
Aug 26, 2016 | 33.25 | 33.39 | 32.99 | 33.24 | 608,426 | -0.01(-0.02%) |
Aug 25, 2016 | 33.02 | 33.30 | 32.84 | 33.25 | 558,133 | +0.20(+0.61%) |
Aug 24, 2016 | 33.06 | 33.07 | 32.78 | 33.05 | 575,122 | +0.02(+0.05%) |
Aug 23, 2016 | 33.13 | 33.19 | 32.94 | 33.03 | 718,046 | -0.05(-0.16%) |
Aug 22, 2016 | 32.86 | 33.10 | 32.65 | 33.09 | 527,252 | +0.22(+0.68%) |
Aug 19, 2016 | 32.93 | 32.99 | 32.42 | 32.86 | 985,100 | -0.24(-0.73%) |
Aug 18, 2016 | 32.50 | 33.10 | 32.37 | 33.10 | 1,367,782 | +0.74(+2.30%) |
Aug 17, 2016 | 31.69 | 32.37 | 31.66 | 32.36 | 1,095,869 | +0.70(+2.21%) |
Aug 16, 2016 | 31.85 | 31.94 | 31.62 | 31.66 | 611,523 | -0.27(-0.85%) |
Aug 15, 2016 | 31.85 | 31.96 | 31.69 | 31.93 | 444,412 | +0.18(+0.56%) |
Aug 12, 2016 | 31.64 | 31.81 | 31.60 | 31.75 | 518,378 | +0.15(+0.47%) |
Aug 11, 2016 | 31.88 | 32.03 | 31.59 | 31.60 | 601,464 | -0.23(-0.73%) |
Aug 10, 2016 | 31.61 | 31.84 | 31.52 | 31.84 | 474,339 | +0.24(+0.76%) |
Aug 09, 2016 | 31.78 | 31.78 | 31.38 | 31.60 | 550,723 | -0.08(-0.24%) |
Aug 08, 2016 | 31.56 | 31.84 | 31.50 | 31.67 | 556,892 | +0.12(+0.37%) |
Aug 05, 2016 | 31.82 | 31.97 | 31.40 | 31.56 | 1,177,625 | -0.15(-0.46%) |
Aug 04, 2016 | 31.80 | 31.92 | 31.61 | 31.71 | 772,272 | -0.02(-0.05%) |
Aug 03, 2016 | 31.81 | 31.95 | 31.54 | 31.72 | 827,426 | -0.06(-0.20%) |
Aug 02, 2016 | 32.20 | 32.42 | 31.67 | 31.78 | 982,263 | -0.52(-1.61%) |