Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.34 | 32.91 | 32.34 | 32.48 | 242,665 | +0.08(+0.25%) |
Oct 28, 2016 | 33.16 | 33.29 | 32.31 | 32.40 | 180,068 | -1.10(-3.28%) |
Oct 27, 2016 | 32.87 | 33.79 | 32.72 | 33.50 | 213,338 | +0.87(+2.67%) |
Oct 26, 2016 | 32.55 | 32.90 | 32.41 | 32.63 | 156,331 | -0.23(-0.70%) |
Oct 25, 2016 | 33.10 | 33.49 | 32.82 | 32.86 | 175,786 | -0.22(-0.67%) |
Oct 24, 2016 | 33.11 | 33.50 | 32.69 | 33.08 | 346,311 | +0.34(+1.04%) |
Oct 21, 2016 | 32.36 | 32.90 | 32.10 | 32.74 | 84,125 | +0.09(+0.28%) |
Oct 20, 2016 | 32.60 | 32.84 | 32.27 | 32.65 | 83,287 | -0.12(-0.37%) |
Oct 19, 2016 | 32.82 | 33.11 | 32.69 | 32.77 | 137,399 | +0.26(+0.80%) |
Oct 18, 2016 | 32.57 | 32.67 | 32.39 | 32.51 | 72,608 | +0.13(+0.40%) |
Oct 17, 2016 | 32.39 | 32.53 | 32.17 | 32.38 | 114,915 | -0.03(-0.09%) |
Oct 14, 2016 | 33.00 | 33.00 | 32.37 | 32.41 | 173,477 | -0.45(-1.37%) |
Oct 13, 2016 | 32.23 | 32.98 | 32.05 | 32.86 | 176,817 | +0.38(+1.17%) |
Oct 12, 2016 | 32.35 | 32.77 | 32.13 | 32.48 | 80,192 | -0.07(-0.22%) |
Oct 11, 2016 | 32.47 | 32.82 | 32.47 | 32.55 | 117,659 | -0.22(-0.67%) |
Oct 10, 2016 | 32.48 | 32.82 | 32.40 | 32.77 | 61,240 | +0.60(+1.87%) |
Oct 07, 2016 | 32.55 | 32.60 | 31.73 | 32.17 | 131,863 | -0.43(-1.32%) |
Oct 06, 2016 | 32.26 | 32.82 | 31.98 | 32.60 | 177,647 | +0.45(+1.40%) |
Oct 05, 2016 | 31.68 | 32.25 | 31.49 | 32.15 | 153,447 | +0.86(+2.75%) |
Oct 04, 2016 | 31.59 | 31.89 | 31.17 | 31.29 | 95,325 | -0.25(-0.79%) |
Oct 03, 2016 | 31.35 | 31.60 | 31.07 | 31.54 | 124,970 | +0.22(+0.70%) |
Sep 30, 2016 | 31.80 | 31.89 | 31.28 | 31.32 | 376,927 | -0.23(-0.73%) |
Sep 29, 2016 | 31.07 | 32.16 | 30.76 | 31.55 | 652,138 | +0.55(+1.77%) |
Sep 28, 2016 | 30.08 | 31.18 | 30.06 | 31.00 | 540,178 | +1.18(+3.96%) |
Sep 27, 2016 | 29.77 | 30.21 | 29.74 | 29.82 | 207,127 | -0.24(-0.80%) |
Sep 26, 2016 | 30.31 | 30.57 | 29.99 | 30.06 | 254,326 | -0.04(-0.13%) |
Sep 23, 2016 | 30.47 | 30.74 | 29.88 | 30.10 | 166,669 | -0.59(-1.92%) |
Sep 22, 2016 | 30.50 | 30.93 | 30.40 | 30.69 | 767,461 | +0.72(+2.40%) |
Sep 21, 2016 | 30.06 | 30.09 | 29.44 | 29.97 | 308,118 | +0.14(+0.47%) |
Sep 20, 2016 | 29.95 | 30.33 | 29.83 | 29.83 | 180,990 | -0.20(-0.67%) |
Sep 19, 2016 | 30.15 | 30.20 | 29.93 | 30.03 | 147,858 | +0.15(+0.50%) |
Sep 16, 2016 | 29.50 | 29.91 | 29.49 | 29.88 | 254,947 | -0.05(-0.17%) |
Sep 15, 2016 | 29.89 | 30.02 | 29.67 | 29.93 | 71,449 | +0.21(+0.71%) |
Sep 14, 2016 | 29.61 | 30.19 | 29.38 | 29.72 | 163,773 | +0.06(+0.20%) |
Sep 13, 2016 | 30.02 | 30.07 | 29.34 | 29.66 | 140,824 | -0.77(-2.53%) |
Sep 12, 2016 | 30.36 | 30.76 | 30.07 | 30.43 | 159,912 | -0.16(-0.52%) |
Sep 09, 2016 | 30.95 | 31.04 | 30.33 | 30.59 | 149,435 | -0.83(-2.64%) |
Sep 08, 2016 | 31.60 | 31.95 | 31.33 | 31.42 | 173,403 | -0.13(-0.41%) |
Sep 07, 2016 | 31.76 | 31.79 | 31.24 | 31.55 | 53,511 | -0.09(-0.28%) |
Sep 06, 2016 | 31.52 | 31.73 | 31.50 | 31.64 | 68,668 | +0.22(+0.70%) |
Sep 02, 2016 | 30.71 | 31.42 | 31.42 | 31.42 | 121,900 | +0.84(+2.75%) |
Sep 01, 2016 | 30.29 | 30.62 | 30.13 | 30.58 | 85,635 | +0.12(+0.39%) |
Aug 31, 2016 | 30.65 | 30.75 | 30.19 | 30.46 | 134,268 | -0.50(-1.61%) |
Aug 30, 2016 | 30.72 | 30.99 | 30.71 | 30.96 | 136,270 | +0.21(+0.68%) |
Aug 29, 2016 | 30.83 | 31.07 | 30.69 | 30.75 | 150,070 | -0.07(-0.23%) |
Aug 26, 2016 | 31.51 | 31.51 | 30.58 | 30.82 | 202,021 | -0.38(-1.22%) |
Aug 25, 2016 | 31.72 | 31.72 | 31.15 | 31.20 | 94,499 | -0.58(-1.83%) |
Aug 24, 2016 | 31.45 | 31.90 | 31.45 | 31.78 | 83,756 | +0.05(+0.16%) |
Aug 23, 2016 | 31.33 | 31.84 | 31.28 | 31.73 | 197,652 | +0.29(+0.92%) |
Aug 22, 2016 | 31.20 | 31.52 | 30.96 | 31.44 | 126,897 | -0.07(-0.22%) |
Aug 19, 2016 | 31.33 | 31.65 | 31.27 | 31.51 | 91,407 | -0.26(-0.82%) |
Aug 18, 2016 | 31.57 | 31.91 | 31.49 | 31.77 | 78,232 | +0.39(+1.24%) |
Aug 17, 2016 | 31.42 | 31.50 | 31.11 | 31.38 | 96,324 | -0.26(-0.82%) |
Aug 16, 2016 | 31.64 | 31.96 | 31.38 | 31.64 | 118,344 | -0.03(-0.09%) |
Aug 15, 2016 | 32.00 | 32.04 | 31.29 | 31.67 | 113,994 | -0.11(-0.35%) |
Aug 12, 2016 | 31.57 | 31.93 | 31.52 | 31.78 | 74,679 | +0.25(+0.79%) |
Aug 11, 2016 | 31.05 | 31.70 | 31.03 | 31.53 | 102,758 | +0.52(+1.68%) |
Aug 10, 2016 | 31.16 | 31.40 | 30.79 | 31.01 | 89,354 | +0.02(+0.06%) |
Aug 09, 2016 | 30.92 | 31.24 | 30.85 | 30.99 | 88,534 | +0.25(+0.81%) |
Aug 08, 2016 | 30.52 | 30.97 | 30.48 | 30.74 | 141,262 | +0.42(+1.39%) |
Aug 05, 2016 | 30.37 | 30.37 | 30.04 | 30.32 | 78,198 | -0.19(-0.62%) |
Aug 04, 2016 | 30.21 | 30.81 | 30.21 | 30.51 | 131,501 | +0.18(+0.59%) |
Aug 03, 2016 | 29.72 | 30.38 | 29.52 | 30.33 | 118,552 | +0.61(+2.05%) |
Aug 02, 2016 | 30.20 | 30.67 | 29.29 | 29.72 | 289,576 | +0.33(+1.12%) |