Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.26 | 30.46 | 30.22 | 30.46 | 33,895 | +0.11(+0.36%) |
Oct 28, 2016 | 30.24 | 30.39 | 30.24 | 30.35 | 3,079 | +0.07(+0.22%) |
Oct 27, 2016 | 30.28 | 30.36 | 30.28 | 30.28 | 1,950 | -0.04(-0.14%) |
Oct 26, 2016 | 30.38 | 30.38 | 30.25 | 30.33 | 13,536 | -0.14(-0.47%) |
Oct 25, 2016 | 30.42 | 30.47 | 30.42 | 30.47 | 988 | -0.03(-0.08%) |
Oct 24, 2016 | 30.50 | 30.52 | 30.43 | 30.49 | 20,817 | -0.02(-0.08%) |
Oct 21, 2016 | 30.47 | 30.52 | 30.45 | 30.52 | 11,673 | -0.28(-0.89%) |
Oct 20, 2016 | 30.83 | 30.84 | 30.67 | 30.79 | 21,031 | +0.18(+0.57%) |
Oct 19, 2016 | 30.59 | 30.65 | 30.58 | 30.62 | 5,188 | +0.08(+0.27%) |
Oct 18, 2016 | 30.48 | 30.63 | 30.48 | 30.53 | 6,225 | +0.26(+0.85%) |
Oct 17, 2016 | 30.36 | 30.36 | 30.28 | 30.28 | 1,947 | -0.23(-0.74%) |
Oct 14, 2016 | 30.64 | 30.64 | 30.45 | 30.50 | 9,872 | +0.18(+0.60%) |
Oct 13, 2016 | 30.22 | 30.38 | 30.22 | 30.32 | 40,112 | -0.12(-0.38%) |
Oct 12, 2016 | 30.51 | 30.54 | 30.37 | 30.43 | 8,155 | -0.17(-0.55%) |
Oct 11, 2016 | 30.93 | 30.93 | 30.52 | 30.60 | 9,640 | -0.36(-1.16%) |
Oct 10, 2016 | 30.97 | 31.03 | 30.96 | 30.96 | 12,372 | +0.13(+0.43%) |
Oct 07, 2016 | 30.86 | 30.86 | 30.64 | 30.83 | 7,077 | -0.28(-0.91%) |
Oct 06, 2016 | 31.18 | 31.20 | 31.11 | 31.11 | 34,454 | -0.11(-0.36%) |
Oct 05, 2016 | 31.27 | 31.32 | 31.21 | 31.22 | 9,829 | -0.05(-0.18%) |
Oct 04, 2016 | 31.29 | 31.33 | 31.14 | 31.28 | 9,216 | +0.24(+0.78%) |
Oct 03, 2016 | 31.01 | 31.08 | 30.97 | 31.04 | 15,199 | -0.22(-0.72%) |
Sep 30, 2016 | 30.72 | 31.28 | 30.72 | 31.26 | 8,866 | +0.63(+2.04%) |
Sep 29, 2016 | 30.93 | 30.98 | 30.63 | 30.63 | 8,889 | -0.70(-2.24%) |
Sep 28, 2016 | 31.07 | 31.35 | 31.03 | 31.33 | 11,611 | +0.41(+1.32%) |
Sep 27, 2016 | 30.63 | 30.99 | 30.63 | 30.93 | 9,062 | -0.09(-0.30%) |
Sep 26, 2016 | 31.08 | 31.09 | 30.98 | 31.02 | 7,275 | -0.44(-1.39%) |
Sep 23, 2016 | 31.43 | 31.51 | 31.42 | 31.46 | 2,944 | -0.15(-0.49%) |
Sep 22, 2016 | 31.84 | 31.84 | 31.61 | 31.61 | 1,507 | +0.35(+1.12%) |
Sep 21, 2016 | 30.87 | 31.26 | 30.84 | 31.26 | 7,887 | +0.42(+1.35%) |
Sep 20, 2016 | 31.04 | 31.07 | 30.84 | 30.84 | 27,967 | -0.04(-0.13%) |
Sep 19, 2016 | 30.97 | 30.99 | 30.88 | 30.89 | 2,094 | +0.20(+0.65%) |
Sep 16, 2016 | 30.69 | 30.73 | 30.63 | 30.69 | 1,341 | -0.50(-1.60%) |
Sep 15, 2016 | 31.11 | 31.19 | 30.99 | 31.19 | 2,833 | +0.33(+1.05%) |
Sep 14, 2016 | 30.80 | 30.95 | 30.80 | 30.86 | 4,082 | +0.12(+0.38%) |
Sep 13, 2016 | 30.97 | 30.97 | 30.66 | 30.74 | 6,429 | -0.38(-1.23%) |
Sep 12, 2016 | 30.79 | 31.14 | 30.79 | 31.13 | 5,797 | +0.32(+1.03%) |
Sep 09, 2016 | 31.15 | 31.15 | 30.75 | 30.81 | 10,959 | -0.73(-2.30%) |
Sep 08, 2016 | 31.71 | 31.71 | 31.49 | 31.54 | 7,576 | -0.12(-0.37%) |
Sep 07, 2016 | 31.70 | 31.77 | 31.62 | 31.65 | 11,630 | +0.04(+0.13%) |
Sep 06, 2016 | 31.50 | 31.64 | 31.50 | 31.61 | 7,032 | +0.27(+0.85%) |
Sep 02, 2016 | 31.44 | 31.34 | 31.34 | 31.34 | 38,387 | +0.08(+0.27%) |
Sep 01, 2016 | 31.14 | 31.27 | 31.04 | 31.26 | 33,616 | +0.26(+0.85%) |
Aug 31, 2016 | 31.06 | 31.06 | 30.98 | 31.00 | 1,985 | -0.27(-0.85%) |
Aug 30, 2016 | 31.27 | 31.28 | 31.26 | 31.26 | 1,463 | +0.09(+0.27%) |
Aug 29, 2016 | 31.02 | 31.18 | 31.02 | 31.18 | 755 | +0.24(+0.78%) |
Aug 26, 2016 | 31.36 | 31.63 | 30.93 | 30.94 | 17,888 | -0.28(-0.91%) |
Aug 25, 2016 | 31.25 | 31.31 | 31.19 | 31.22 | 9,677 | -0.26(-0.82%) |
Aug 24, 2016 | 31.46 | 31.49 | 31.34 | 31.48 | 18,654 | -0.03(-0.08%) |
Aug 23, 2016 | 31.71 | 31.71 | 31.50 | 31.50 | 1,669 | +0.12(+0.37%) |
Aug 22, 2016 | 31.24 | 31.43 | 31.24 | 31.39 | 3,056 | -0.14(-0.45%) |
Aug 19, 2016 | 31.46 | 31.55 | 31.29 | 31.53 | 4,161 | -0.12(-0.37%) |
Aug 18, 2016 | 31.46 | 31.64 | 31.46 | 31.64 | 1,973 | +0.22(+0.72%) |
Aug 17, 2016 | 31.18 | 31.49 | 31.18 | 31.42 | 2,401 | -0.09(-0.30%) |
Aug 16, 2016 | 31.49 | 31.57 | 31.49 | 31.51 | 8,241 | -0.04(-0.14%) |
Aug 15, 2016 | 31.58 | 31.62 | 31.56 | 31.56 | 1,042 | +0.11(+0.33%) |
Aug 12, 2016 | 31.45 | 31.45 | 31.43 | 31.45 | 5,579 | -0.02(-0.05%) |
Aug 11, 2016 | 31.54 | 31.54 | 31.46 | 31.47 | 4,733 | +0.18(+0.56%) |
Aug 10, 2016 | 31.29 | 31.34 | 31.26 | 31.29 | 10,556 | +0.18(+0.58%) |
Aug 09, 2016 | 30.88 | 31.14 | 30.88 | 31.11 | 3,706 | +0.63(+2.06%) |
Aug 08, 2016 | 30.49 | 30.58 | 30.46 | 30.49 | 4,422 | +0.08(+0.27%) |
Aug 05, 2016 | 30.41 | 30.41 | 30.40 | 30.40 | 1,223 | +0.29(+0.96%) |
Aug 04, 2016 | 30.10 | 30.11 | 30.10 | 30.11 | 1,438 | -0.05(-0.15%) |
Aug 03, 2016 | 30.11 | 30.16 | 30.11 | 30.16 | 421 | -0.15(-0.48%) |
Aug 02, 2016 | 30.33 | 30.33 | 30.24 | 30.31 | 1,323 | -0.29(-0.94%) |