Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.40 | 32.58 | 32.26 | 32.45 | 1,527,464 | +0.12(+0.38%) |
Oct 28, 2016 | 32.11 | 32.56 | 31.92 | 32.33 | 593,764 | +0.24(+0.75%) |
Oct 27, 2016 | 32.37 | 32.37 | 31.91 | 32.09 | 559,204 | -0.22(-0.69%) |
Oct 26, 2016 | 31.88 | 32.52 | 31.86 | 32.31 | 460,785 | +0.28(+0.89%) |
Oct 25, 2016 | 32.18 | 32.26 | 31.95 | 32.03 | 519,856 | -0.25(-0.77%) |
Oct 24, 2016 | 32.49 | 32.78 | 32.17 | 32.27 | 446,192 | +0.03(+0.08%) |
Oct 21, 2016 | 31.99 | 32.42 | 31.95 | 32.25 | 312,944 | -0.01(-0.03%) |
Oct 20, 2016 | 32.43 | 32.70 | 32.21 | 32.26 | 361,783 | -0.32(-0.98%) |
Oct 19, 2016 | 32.47 | 32.72 | 32.24 | 32.58 | 342,298 | +0.22(+0.69%) |
Oct 18, 2016 | 32.90 | 32.92 | 32.32 | 32.35 | 425,854 | -0.20(-0.60%) |
Oct 17, 2016 | 32.46 | 32.70 | 32.42 | 32.55 | 554,406 | +0.07(+0.22%) |
Oct 14, 2016 | 32.43 | 32.71 | 32.35 | 32.48 | 535,812 | +0.25(+0.77%) |
Oct 13, 2016 | 32.16 | 32.36 | 32.07 | 32.23 | 626,549 | -0.26(-0.79%) |
Oct 12, 2016 | 32.09 | 32.60 | 32.09 | 32.49 | 850,189 | +0.38(+1.19%) |
Oct 11, 2016 | 32.59 | 32.76 | 32.02 | 32.11 | 615,007 | -0.55(-1.69%) |
Oct 10, 2016 | 32.45 | 32.78 | 32.41 | 32.66 | 622,104 | +0.20(+0.63%) |
Oct 07, 2016 | 32.92 | 32.93 | 32.34 | 32.45 | 652,574 | -0.54(-1.64%) |
Oct 06, 2016 | 32.82 | 33.01 | 32.58 | 32.99 | 611,759 | +0.18(+0.54%) |
Oct 05, 2016 | 32.52 | 33.03 | 32.51 | 32.82 | 806,872 | +0.52(+1.62%) |
Oct 04, 2016 | 32.78 | 33.02 | 32.18 | 32.29 | 926,193 | -0.34(-1.03%) |
Oct 03, 2016 | 33.03 | 33.28 | 32.62 | 32.63 | 1,444,470 | -0.54(-1.63%) |
Sep 30, 2016 | 32.99 | 33.36 | 32.97 | 33.17 | 861,108 | +0.42(+1.28%) |
Sep 29, 2016 | 33.22 | 33.29 | 32.75 | 32.75 | 795,198 | -0.52(-1.55%) |
Sep 28, 2016 | 32.92 | 33.28 | 32.80 | 33.27 | 831,337 | +0.44(+1.33%) |
Sep 27, 2016 | 32.81 | 32.99 | 32.65 | 32.83 | 577,927 | +0.03(+0.08%) |
Sep 26, 2016 | 32.51 | 32.99 | 32.43 | 32.81 | 709,093 | +0.23(+0.71%) |
Sep 23, 2016 | 33.05 | 33.23 | 32.58 | 32.58 | 606,104 | -0.65(-1.95%) |
Sep 22, 2016 | 33.11 | 33.31 | 33.11 | 33.23 | 810,854 | +0.39(+1.19%) |
Sep 21, 2016 | 32.52 | 32.85 | 32.48 | 32.83 | 767,221 | +0.42(+1.29%) |
Sep 20, 2016 | 32.89 | 32.96 | 32.41 | 32.42 | 659,274 | -0.29(-0.90%) |
Sep 19, 2016 | 32.65 | 32.92 | 32.54 | 32.71 | 700,701 | +0.24(+0.74%) |
Sep 16, 2016 | 32.09 | 32.56 | 31.81 | 32.47 | 2,356,480 | +0.28(+0.88%) |
Sep 15, 2016 | 32.26 | 32.37 | 32.07 | 32.19 | 905,609 | -0.02(-0.06%) |
Sep 14, 2016 | 32.28 | 32.47 | 32.04 | 32.20 | 685,529 | -0.04(-0.11%) |
Sep 13, 2016 | 32.44 | 32.89 | 32.18 | 32.24 | 793,686 | -0.65(-1.97%) |
Sep 12, 2016 | 32.11 | 33.00 | 32.06 | 32.89 | 888,243 | +0.35(+1.06%) |
Sep 09, 2016 | 32.24 | 32.76 | 32.11 | 32.54 | 1,021,192 | +0.01(+0.03%) |
Sep 08, 2016 | 32.65 | 33.32 | 31.63 | 32.53 | 1,554,039 | -0.63(-1.90%) |
Sep 07, 2016 | 33.22 | 33.39 | 32.98 | 33.16 | 922,021 | -0.03(-0.08%) |
Sep 06, 2016 | 34.13 | 34.35 | 33.08 | 33.19 | 1,122,828 | -0.81(-2.38%) |
Sep 02, 2016 | 33.77 | 34.00 | 34.00 | 34.00 | 764,333 | +0.31(+0.92%) |
Sep 01, 2016 | 33.41 | 33.70 | 33.05 | 33.69 | 709,364 | +0.32(+0.96%) |
Aug 31, 2016 | 33.47 | 33.56 | 33.33 | 33.37 | 668,445 | -0.19(-0.56%) |
Aug 30, 2016 | 33.59 | 33.71 | 33.45 | 33.55 | 408,979 | -0.03(-0.08%) |
Aug 29, 2016 | 33.43 | 33.73 | 33.37 | 33.58 | 425,476 | +0.20(+0.59%) |
Aug 26, 2016 | 33.43 | 33.65 | 33.23 | 33.39 | 396,324 | -0.02(-0.05%) |
Aug 25, 2016 | 33.15 | 33.55 | 33.07 | 33.40 | 300,340 | +0.20(+0.62%) |
Aug 24, 2016 | 33.33 | 33.40 | 33.16 | 33.20 | 305,104 | -0.19(-0.56%) |
Aug 23, 2016 | 33.19 | 33.47 | 33.09 | 33.39 | 516,092 | +0.30(+0.91%) |
Aug 22, 2016 | 33.07 | 33.19 | 32.95 | 33.08 | 371,980 | -0.11(-0.32%) |
Aug 19, 2016 | 33.05 | 33.39 | 32.88 | 33.19 | 403,118 | +0.11(+0.32%) |
Aug 18, 2016 | 33.09 | 33.26 | 33.05 | 33.08 | 400,754 | -0.01(-0.03%) |
Aug 17, 2016 | 32.74 | 33.10 | 32.65 | 33.09 | 420,828 | +0.35(+1.06%) |
Aug 16, 2016 | 32.92 | 32.93 | 32.74 | 32.75 | 173,474 | -0.21(-0.65%) |
Aug 15, 2016 | 32.69 | 32.97 | 32.66 | 32.96 | 235,130 | +0.37(+1.15%) |
Aug 12, 2016 | 32.57 | 32.74 | 32.36 | 32.59 | 255,387 | -0.06(-0.19%) |
Aug 11, 2016 | 32.59 | 32.73 | 32.56 | 32.65 | 298,830 | +0.20(+0.62%) |
Aug 10, 2016 | 32.52 | 32.56 | 32.36 | 32.45 | 246,731 | -0.06(-0.19%) |
Aug 09, 2016 | 32.47 | 32.63 | 32.30 | 32.51 | 396,287 | -0.03(-0.08%) |
Aug 08, 2016 | 32.49 | 32.68 | 32.34 | 32.54 | 436,757 | +0.14(+0.44%) |
Aug 05, 2016 | 32.22 | 32.42 | 32.09 | 32.39 | 360,928 | +0.36(+1.13%) |
Aug 04, 2016 | 31.80 | 32.18 | 31.80 | 32.03 | 458,108 | +0.20(+0.64%) |
Aug 03, 2016 | 31.48 | 31.88 | 31.41 | 31.83 | 614,901 | +0.31(+0.98%) |
Aug 02, 2016 | 31.78 | 31.93 | 31.50 | 31.52 | 502,500 | -0.29(-0.92%) |