Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.15 | 30.31 | 30.13 | 30.20 | 3,555,774 | +0.21(+0.71%) |
Oct 28, 2016 | 30.24 | 30.40 | 29.98 | 29.98 | 4,862,622 | -0.17(-0.57%) |
Oct 27, 2016 | 30.51 | 30.62 | 30.13 | 30.16 | 5,780,986 | -0.09(-0.29%) |
Oct 26, 2016 | 29.90 | 30.44 | 29.90 | 30.24 | 2,554,863 | -0.09(-0.29%) |
Oct 25, 2016 | 30.35 | 30.45 | 30.28 | 30.33 | 3,216,287 | -0.08(-0.28%) |
Oct 24, 2016 | 30.22 | 30.42 | 30.17 | 30.42 | 2,937,123 | +0.38(+1.28%) |
Oct 21, 2016 | 29.97 | 30.07 | 29.75 | 30.03 | 4,582,174 | -0.04(-0.13%) |
Oct 20, 2016 | 29.77 | 30.17 | 29.65 | 30.07 | 8,072,306 | +0.26(+0.88%) |
Oct 19, 2016 | 29.80 | 29.92 | 29.66 | 29.81 | 15,147,446 | -0.31(-1.03%) |
Oct 18, 2016 | 30.13 | 30.28 | 30.04 | 30.12 | 6,101,416 | +0.34(+1.13%) |
Oct 17, 2016 | 29.85 | 30.03 | 29.76 | 29.78 | 2,038,174 | -0.12(-0.41%) |
Oct 14, 2016 | 29.92 | 30.24 | 29.87 | 29.91 | 5,304,158 | +0.19(+0.64%) |
Oct 13, 2016 | 29.78 | 29.84 | 29.22 | 29.72 | 14,914,779 | -0.35(-1.15%) |
Oct 12, 2016 | 30.02 | 30.11 | 29.75 | 30.06 | 9,648,122 | +0.00(+0.00%) |
Oct 11, 2016 | 30.57 | 30.64 | 29.82 | 30.06 | 9,359,252 | -0.63(-2.06%) |
Oct 10, 2016 | 30.97 | 31.05 | 30.68 | 30.70 | 4,013,326 | -0.10(-0.32%) |
Oct 07, 2016 | 30.86 | 30.86 | 30.52 | 30.79 | 4,751,217 | +0.02(+0.07%) |
Oct 06, 2016 | 30.67 | 30.83 | 30.42 | 30.77 | 5,613,530 | +0.18(+0.58%) |
Oct 05, 2016 | 30.51 | 30.84 | 30.47 | 30.59 | 9,103,388 | +0.23(+0.77%) |
Oct 04, 2016 | 30.62 | 30.73 | 30.32 | 30.36 | 8,178,133 | -0.13(-0.42%) |
Oct 03, 2016 | 30.67 | 30.88 | 30.45 | 30.49 | 4,973,943 | -0.24(-0.78%) |
Sep 30, 2016 | 30.44 | 30.85 | 30.44 | 30.73 | 7,396,611 | +0.48(+1.59%) |
Sep 29, 2016 | 29.83 | 30.43 | 29.56 | 30.24 | 15,259,696 | +0.37(+1.23%) |
Sep 28, 2016 | 29.91 | 30.01 | 29.67 | 29.88 | 3,611,075 | +0.04(+0.13%) |
Sep 27, 2016 | 29.30 | 29.85 | 29.26 | 29.84 | 9,162,659 | +0.48(+1.64%) |
Sep 26, 2016 | 29.46 | 29.52 | 29.26 | 29.36 | 3,946,664 | -0.27(-0.93%) |
Sep 23, 2016 | 29.97 | 29.98 | 29.60 | 29.63 | 4,765,285 | -0.35(-1.17%) |
Sep 22, 2016 | 30.14 | 30.25 | 29.88 | 29.98 | 7,057,561 | +0.14(+0.47%) |
Sep 21, 2016 | 29.67 | 29.89 | 29.48 | 29.84 | 8,762,898 | +0.41(+1.38%) |
Sep 20, 2016 | 29.71 | 29.75 | 29.37 | 29.43 | 3,222,093 | -0.11(-0.37%) |
Sep 19, 2016 | 29.75 | 29.94 | 29.48 | 29.54 | 4,919,474 | +0.10(+0.35%) |
Sep 16, 2016 | 29.83 | 29.83 | 29.22 | 29.44 | 6,063,322 | +0.01(+0.05%) |
Sep 15, 2016 | 28.79 | 29.48 | 28.64 | 29.43 | 11,644,112 | +0.71(+2.48%) |
Sep 14, 2016 | 28.51 | 28.80 | 28.38 | 28.71 | 5,931,725 | +0.24(+0.84%) |
Sep 13, 2016 | 28.69 | 28.86 | 28.35 | 28.48 | 8,413,421 | -0.31(-1.09%) |
Sep 12, 2016 | 28.05 | 28.80 | 27.89 | 28.79 | 15,095,665 | +0.58(+2.05%) |
Sep 09, 2016 | 29.02 | 29.02 | 28.17 | 28.21 | 24,697,440 | -1.06(-3.63%) |
Sep 08, 2016 | 29.23 | 29.34 | 29.09 | 29.27 | 8,455,647 | -0.06(-0.20%) |
Sep 07, 2016 | 29.52 | 29.70 | 29.30 | 29.33 | 8,978,038 | -0.19(-0.66%) |
Sep 06, 2016 | 29.61 | 29.67 | 29.36 | 29.52 | 4,970,629 | -0.00(-0.02%) |
Sep 02, 2016 | 29.67 | 29.53 | 29.53 | 29.53 | 4,995,182 | -0.03(-0.09%) |
Sep 01, 2016 | 29.31 | 29.55 | 29.20 | 29.55 | 4,094,907 | +0.27(+0.92%) |
Aug 31, 2016 | 29.34 | 29.36 | 29.14 | 29.29 | 2,334,369 | +0.00(+0.00%) |
Aug 30, 2016 | 29.34 | 29.48 | 29.21 | 29.29 | 3,304,609 | -0.05(-0.17%) |
Aug 29, 2016 | 29.32 | 29.43 | 29.28 | 29.33 | 2,451,980 | +0.10(+0.35%) |
Aug 26, 2016 | 29.19 | 29.46 | 29.06 | 29.23 | 5,073,560 | +0.12(+0.43%) |
Aug 25, 2016 | 29.04 | 29.23 | 29.02 | 29.11 | 3,618,414 | +0.10(+0.34%) |
Aug 24, 2016 | 29.25 | 29.28 | 28.94 | 29.01 | 4,463,290 | -0.23(-0.79%) |
Aug 23, 2016 | 29.28 | 29.39 | 29.22 | 29.24 | 3,871,655 | +0.14(+0.49%) |
Aug 22, 2016 | 29.04 | 29.16 | 28.97 | 29.10 | 2,125,866 | +0.01(+0.03%) |
Aug 19, 2016 | 28.98 | 29.14 | 28.88 | 29.09 | 2,239,706 | +0.15(+0.52%) |
Aug 18, 2016 | 28.74 | 28.94 | 28.74 | 28.94 | 3,017,970 | +0.22(+0.77%) |
Aug 17, 2016 | 28.79 | 28.79 | 28.56 | 28.72 | 4,705,077 | -0.06(-0.22%) |
Aug 16, 2016 | 28.91 | 28.92 | 28.75 | 28.78 | 1,730,109 | -0.17(-0.58%) |
Aug 15, 2016 | 28.72 | 29.02 | 28.72 | 28.95 | 3,951,102 | +0.32(+1.13%) |
Aug 12, 2016 | 28.53 | 28.69 | 28.52 | 28.63 | 3,008,569 | +0.12(+0.42%) |
Aug 11, 2016 | 28.48 | 28.54 | 28.36 | 28.51 | 1,373,021 | +0.11(+0.41%) |
Aug 10, 2016 | 28.64 | 28.64 | 28.30 | 28.39 | 1,452,163 | -0.19(-0.67%) |
Aug 09, 2016 | 28.53 | 28.65 | 28.53 | 28.58 | 4,465,332 | +0.19(+0.67%) |
Aug 08, 2016 | 28.49 | 28.53 | 28.35 | 28.39 | 1,746,152 | +0.00(+0.00%) |
Aug 05, 2016 | 28.21 | 28.43 | 28.14 | 28.39 | 2,103,488 | +0.33(+1.17%) |
Aug 04, 2016 | 27.87 | 28.08 | 27.85 | 28.06 | 3,447,731 | +0.20(+0.71%) |
Aug 03, 2016 | 27.72 | 27.87 | 27.68 | 27.87 | 2,883,308 | +0.07(+0.25%) |
Aug 02, 2016 | 28.11 | 28.22 | 27.64 | 27.79 | 12,633,703 | -0.37(-1.32%) |