Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.35 | 30.52 | 30.32 | 30.52 | 8,842 | +0.14(+0.45%) |
Oct 28, 2016 | 30.50 | 30.68 | 30.33 | 30.39 | 11,183 | -0.04(-0.13%) |
Oct 27, 2016 | 30.82 | 30.82 | 30.43 | 30.43 | 14,275 | -0.54(-1.74%) |
Oct 26, 2016 | 31.30 | 31.31 | 30.90 | 30.96 | 70,229 | -0.45(-1.43%) |
Oct 25, 2016 | 31.71 | 31.86 | 31.38 | 31.41 | 50,825 | -0.37(-1.17%) |
Oct 24, 2016 | 31.84 | 31.89 | 31.71 | 31.79 | 9,426 | +0.24(+0.78%) |
Oct 21, 2016 | 31.46 | 31.55 | 31.36 | 31.54 | 4,084 | -0.06(-0.18%) |
Oct 20, 2016 | 31.63 | 31.67 | 31.50 | 31.60 | 6,960 | -0.12(-0.38%) |
Oct 19, 2016 | 31.54 | 31.82 | 31.45 | 31.72 | 23,637 | +0.09(+0.28%) |
Oct 18, 2016 | 31.68 | 31.76 | 31.59 | 31.63 | 8,563 | +0.16(+0.50%) |
Oct 17, 2016 | 31.54 | 31.54 | 31.42 | 31.47 | 8,172 | -0.07(-0.23%) |
Oct 14, 2016 | 31.92 | 31.95 | 31.54 | 31.54 | 35,376 | -0.22(-0.70%) |
Oct 13, 2016 | 31.65 | 31.87 | 31.52 | 31.77 | 21,573 | -0.28(-0.88%) |
Oct 12, 2016 | 32.11 | 32.22 | 32.01 | 32.05 | 27,428 | -0.11(-0.33%) |
Oct 11, 2016 | 32.80 | 32.80 | 32.01 | 32.16 | 17,099 | -0.77(-2.33%) |
Oct 10, 2016 | 32.97 | 33.02 | 32.93 | 32.93 | 3,656 | +0.33(+1.01%) |
Oct 07, 2016 | 32.75 | 32.75 | 32.44 | 32.60 | 10,368 | -0.18(-0.54%) |
Oct 06, 2016 | 32.63 | 32.79 | 32.51 | 32.77 | 12,187 | -0.04(-0.12%) |
Oct 05, 2016 | 32.93 | 32.95 | 32.75 | 32.81 | 93,901 | +0.05(+0.15%) |
Oct 04, 2016 | 33.07 | 33.07 | 32.65 | 32.76 | 16,512 | -0.12(-0.36%) |
Oct 03, 2016 | 32.86 | 32.93 | 32.71 | 32.88 | 101,316 | -0.21(-0.62%) |
Sep 30, 2016 | 32.96 | 33.21 | 32.75 | 33.09 | 36,454 | +0.32(+0.99%) |
Sep 29, 2016 | 33.09 | 33.09 | 32.73 | 32.76 | 15,626 | -0.50(-1.50%) |
Sep 28, 2016 | 33.18 | 33.26 | 32.93 | 33.26 | 15,698 | +0.17(+0.50%) |
Sep 27, 2016 | 33.05 | 33.11 | 32.97 | 33.10 | 5,174 | +0.15(+0.45%) |
Sep 26, 2016 | 33.06 | 33.13 | 32.95 | 32.95 | 4,718 | -0.28(-0.85%) |
Sep 23, 2016 | 33.35 | 33.35 | 33.22 | 33.23 | 7,257 | -0.21(-0.61%) |
Sep 22, 2016 | 33.13 | 33.44 | 33.13 | 33.44 | 9,109 | +0.49(+1.48%) |
Sep 21, 2016 | 32.73 | 32.95 | 32.49 | 32.95 | 36,626 | +0.41(+1.27%) |
Sep 20, 2016 | 32.76 | 32.76 | 32.47 | 32.54 | 8,540 | +0.02(+0.06%) |
Sep 19, 2016 | 33.05 | 33.05 | 32.49 | 32.52 | 14,051 | +0.11(+0.33%) |
Sep 16, 2016 | 32.27 | 32.41 | 32.19 | 32.41 | 2,929 | +0.10(+0.30%) |
Sep 15, 2016 | 32.06 | 32.31 | 31.90 | 32.31 | 9,286 | +0.37(+1.16%) |
Sep 14, 2016 | 32.01 | 32.10 | 31.94 | 31.94 | 9,982 | +0.05(+0.15%) |
Sep 13, 2016 | 32.38 | 32.38 | 31.79 | 31.89 | 7,852 | -0.49(-1.51%) |
Sep 12, 2016 | 32.09 | 32.40 | 32.05 | 32.38 | 9,923 | +0.24(+0.76%) |
Sep 09, 2016 | 32.81 | 32.81 | 32.10 | 32.14 | 15,023 | -0.96(-2.90%) |
Sep 08, 2016 | 33.05 | 33.09 | 33.04 | 33.09 | 6,067 | -0.09(-0.27%) |
Sep 07, 2016 | 32.93 | 33.18 | 32.93 | 33.18 | 9,238 | +0.23(+0.71%) |
Sep 06, 2016 | 33.04 | 33.04 | 32.89 | 32.95 | 4,696 | -0.02(-0.06%) |
Sep 02, 2016 | 32.77 | 32.97 | 32.97 | 32.97 | 10,634 | +0.33(+1.02%) |
Sep 01, 2016 | 32.72 | 32.72 | 32.37 | 32.63 | 5,678 | -0.02(-0.06%) |
Aug 31, 2016 | 32.87 | 32.87 | 32.44 | 32.65 | 15,914 | -0.14(-0.42%) |
Aug 30, 2016 | 32.74 | 32.79 | 32.68 | 32.79 | 10,931 | +0.09(+0.27%) |
Aug 29, 2016 | 32.58 | 32.76 | 32.58 | 32.70 | 6,471 | +0.13(+0.39%) |
Aug 26, 2016 | 32.72 | 32.85 | 32.37 | 32.58 | 9,751 | -0.10(-0.30%) |
Aug 25, 2016 | 32.55 | 32.74 | 32.55 | 32.67 | 11,100 | +0.05(+0.15%) |
Aug 24, 2016 | 32.96 | 32.96 | 32.62 | 32.62 | 9,608 | -0.23(-0.68%) |
Aug 23, 2016 | 32.69 | 32.91 | 32.69 | 32.85 | 23,319 | +0.23(+0.72%) |
Aug 22, 2016 | 32.41 | 32.64 | 32.39 | 32.61 | 29,436 | +0.12(+0.38%) |
Aug 19, 2016 | 32.40 | 32.54 | 32.40 | 32.49 | 61,818 | +0.02(+0.06%) |
Aug 18, 2016 | 32.35 | 32.50 | 32.28 | 32.47 | 7,014 | +0.23(+0.71%) |
Aug 17, 2016 | 32.31 | 32.31 | 32.15 | 32.24 | 9,393 | -0.17(-0.51%) |
Aug 16, 2016 | 32.70 | 32.70 | 32.41 | 32.41 | 14,722 | -0.36(-1.10%) |
Aug 15, 2016 | 32.55 | 32.84 | 32.55 | 32.77 | 21,728 | +0.23(+0.72%) |
Aug 12, 2016 | 32.46 | 32.58 | 32.46 | 32.54 | 2,904 | +0.04(+0.11%) |
Aug 11, 2016 | 32.60 | 32.60 | 32.39 | 32.50 | 8,241 | +0.13(+0.40%) |
Aug 10, 2016 | 32.43 | 32.50 | 32.34 | 32.37 | 7,389 | -0.24(-0.72%) |
Aug 09, 2016 | 32.49 | 32.63 | 32.49 | 32.61 | 15,677 | +0.10(+0.32%) |
Aug 08, 2016 | 32.60 | 32.64 | 32.50 | 32.50 | 10,651 | -0.23(-0.71%) |
Aug 05, 2016 | 32.55 | 32.81 | 32.54 | 32.73 | 13,962 | +0.40(+1.23%) |
Aug 04, 2016 | 32.39 | 32.44 | 32.25 | 32.33 | 48,579 | +0.16(+0.51%) |
Aug 03, 2016 | 31.99 | 32.20 | 31.99 | 32.17 | 4,695 | +0.03(+0.08%) |
Aug 02, 2016 | 32.57 | 32.57 | 32.02 | 32.15 | 16,322 | -0.41(-1.26%) |