Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.28 | 30.62 | 30.27 | 30.38 | 3,434,529 | +0.01(+0.04%) |
Oct 28, 2016 | 30.49 | 30.71 | 30.16 | 30.37 | 3,519,615 | -0.09(-0.29%) |
Oct 27, 2016 | 30.92 | 31.03 | 30.13 | 30.45 | 6,032,806 | -0.69(-2.21%) |
Oct 26, 2016 | 31.23 | 31.52 | 31.03 | 31.14 | 4,057,539 | -0.30(-0.94%) |
Oct 25, 2016 | 31.47 | 31.53 | 31.09 | 31.44 | 4,066,482 | -0.07(-0.24%) |
Oct 24, 2016 | 32.04 | 32.44 | 31.40 | 31.51 | 5,254,027 | -0.20(-0.62%) |
Oct 21, 2016 | 31.57 | 32.01 | 31.34 | 31.71 | 3,269,967 | -0.12(-0.38%) |
Oct 20, 2016 | 32.38 | 32.38 | 31.45 | 31.83 | 4,353,636 | -0.74(-2.28%) |
Oct 19, 2016 | 31.87 | 32.72 | 31.73 | 32.57 | 5,218,906 | +0.84(+2.66%) |
Oct 18, 2016 | 31.52 | 31.95 | 31.52 | 31.73 | 3,891,945 | -0.11(-0.36%) |
Oct 17, 2016 | 31.68 | 32.27 | 31.66 | 31.84 | 3,553,655 | +0.32(+1.01%) |
Oct 14, 2016 | 31.13 | 31.73 | 31.12 | 31.53 | 5,168,454 | +0.61(+1.99%) |
Oct 13, 2016 | 31.00 | 31.08 | 30.53 | 30.91 | 3,778,510 | -0.38(-1.23%) |
Oct 12, 2016 | 31.00 | 31.39 | 31.00 | 31.30 | 5,145,678 | +0.45(+1.47%) |
Oct 11, 2016 | 31.41 | 31.41 | 30.63 | 30.85 | 4,310,592 | -0.72(-2.27%) |
Oct 10, 2016 | 31.80 | 31.93 | 31.24 | 31.56 | 4,666,125 | -0.03(-0.09%) |
Oct 07, 2016 | 32.04 | 32.17 | 31.39 | 31.59 | 5,622,026 | -0.32(-1.01%) |
Oct 06, 2016 | 31.59 | 32.35 | 31.57 | 31.91 | 5,104,243 | +0.40(+1.26%) |
Oct 05, 2016 | 31.97 | 32.03 | 30.87 | 31.51 | 8,319,299 | -0.26(-0.81%) |
Oct 04, 2016 | 32.31 | 32.49 | 31.62 | 31.77 | 3,885,564 | -0.48(-1.49%) |
Oct 03, 2016 | 32.37 | 32.55 | 32.13 | 32.25 | 3,477,329 | -0.12(-0.38%) |
Sep 30, 2016 | 32.05 | 32.55 | 31.92 | 32.37 | 6,300,339 | +0.45(+1.39%) |
Sep 29, 2016 | 32.38 | 32.44 | 31.76 | 31.92 | 3,767,726 | -0.53(-1.64%) |
Sep 28, 2016 | 32.13 | 32.48 | 31.91 | 32.46 | 4,124,525 | +0.41(+1.28%) |
Sep 27, 2016 | 31.95 | 32.17 | 31.76 | 32.05 | 3,939,959 | +0.09(+0.30%) |
Sep 26, 2016 | 32.55 | 32.59 | 31.92 | 31.95 | 4,800,789 | -0.71(-2.17%) |
Sep 23, 2016 | 32.37 | 32.86 | 32.34 | 32.66 | 5,460,135 | +0.34(+1.04%) |
Sep 22, 2016 | 32.90 | 33.09 | 32.19 | 32.32 | 5,618,810 | -0.39(-1.20%) |
Sep 21, 2016 | 32.59 | 32.88 | 32.31 | 32.71 | 4,765,470 | +0.32(+0.98%) |
Sep 20, 2016 | 33.18 | 33.38 | 32.40 | 32.40 | 5,771,444 | -0.65(-1.98%) |
Sep 19, 2016 | 33.27 | 33.66 | 33.05 | 33.05 | 3,871,226 | -0.13(-0.41%) |
Sep 16, 2016 | 33.09 | 33.64 | 32.86 | 33.19 | 7,611,627 | +0.63(+1.95%) |
Sep 15, 2016 | 32.06 | 32.66 | 32.01 | 32.55 | 3,645,481 | +0.49(+1.51%) |
Sep 14, 2016 | 32.09 | 32.36 | 31.91 | 32.07 | 2,531,032 | -0.13(-0.42%) |
Sep 13, 2016 | 32.30 | 32.64 | 31.97 | 32.20 | 3,472,083 | -0.32(-1.00%) |
Sep 12, 2016 | 31.91 | 32.68 | 31.82 | 32.53 | 4,358,699 | +0.34(+1.05%) |
Sep 09, 2016 | 32.90 | 32.97 | 32.15 | 32.19 | 3,670,148 | -0.92(-2.77%) |
Sep 08, 2016 | 33.23 | 33.37 | 33.03 | 33.11 | 3,337,151 | -0.28(-0.83%) |
Sep 07, 2016 | 33.16 | 33.48 | 33.09 | 33.38 | 3,020,122 | +0.09(+0.26%) |
Sep 06, 2016 | 33.23 | 33.38 | 33.00 | 33.29 | 3,771,053 | +0.16(+0.47%) |
Sep 02, 2016 | 33.06 | 33.14 | 33.14 | 33.14 | 2,456,061 | +0.28(+0.84%) |
Sep 01, 2016 | 32.78 | 33.05 | 32.59 | 32.86 | 3,131,494 | +0.15(+0.45%) |
Aug 31, 2016 | 32.92 | 32.98 | 32.50 | 32.71 | 3,304,196 | -0.34(-1.02%) |
Aug 30, 2016 | 32.99 | 33.28 | 32.92 | 33.05 | 3,667,075 | +0.06(+0.18%) |
Aug 29, 2016 | 32.92 | 33.35 | 32.90 | 32.99 | 4,067,271 | +0.01(+0.02%) |
Aug 26, 2016 | 32.82 | 33.53 | 32.75 | 32.98 | 8,067,538 | +0.34(+1.03%) |
Aug 25, 2016 | 31.40 | 32.86 | 31.27 | 32.65 | 10,337,910 | +1.23(+3.93%) |
Aug 24, 2016 | 31.71 | 31.71 | 31.36 | 31.41 | 2,191,429 | -0.27(-0.85%) |
Aug 23, 2016 | 31.70 | 31.86 | 31.51 | 31.68 | 2,724,200 | +0.27(+0.86%) |
Aug 22, 2016 | 31.80 | 31.80 | 31.09 | 31.41 | 5,131,331 | -0.61(-1.90%) |
Aug 19, 2016 | 31.93 | 32.10 | 31.61 | 32.02 | 2,594,126 | -0.10(-0.32%) |
Aug 18, 2016 | 31.90 | 32.18 | 31.88 | 32.12 | 3,338,599 | +0.20(+0.63%) |
Aug 17, 2016 | 31.55 | 31.93 | 31.52 | 31.92 | 3,638,388 | +0.44(+1.39%) |
Aug 16, 2016 | 31.34 | 32.03 | 31.32 | 31.48 | 4,299,337 | +0.23(+0.73%) |
Aug 15, 2016 | 31.37 | 31.63 | 31.25 | 31.25 | 3,092,390 | -0.12(-0.39%) |
Aug 12, 2016 | 31.60 | 31.72 | 31.24 | 31.37 | 3,216,539 | -0.29(-0.92%) |
Aug 11, 2016 | 31.34 | 31.72 | 31.34 | 31.66 | 3,984,382 | +0.39(+1.25%) |
Aug 10, 2016 | 30.79 | 31.67 | 30.79 | 31.27 | 6,066,656 | +0.49(+1.58%) |
Aug 09, 2016 | 30.88 | 31.07 | 30.75 | 30.78 | 1,758,518 | -0.08(-0.26%) |
Aug 08, 2016 | 30.70 | 30.97 | 30.64 | 30.86 | 3,161,529 | +0.13(+0.44%) |
Aug 05, 2016 | 30.82 | 31.06 | 30.67 | 30.73 | 2,616,825 | +0.11(+0.35%) |
Aug 04, 2016 | 30.64 | 31.00 | 30.56 | 30.62 | 3,084,346 | +0.05(+0.18%) |
Aug 03, 2016 | 30.33 | 30.62 | 30.18 | 30.57 | 2,133,397 | +0.23(+0.77%) |
Aug 02, 2016 | 30.33 | 30.51 | 30.22 | 30.33 | 2,998,692 | -0.07(-0.24%) |