Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.30 | 31.44 | 31.30 | 31.42 | 2,807 | +0.08(+0.25%) |
Oct 28, 2016 | 31.43 | 31.49 | 31.34 | 31.34 | 2,171 | -0.07(-0.22%) |
Oct 27, 2016 | 31.62 | 31.62 | 31.37 | 31.41 | 4,985 | -0.11(-0.34%) |
Oct 26, 2016 | 31.66 | 31.66 | 31.32 | 31.52 | 5,562 | -0.13(-0.40%) |
Oct 25, 2016 | 31.70 | 31.70 | 31.57 | 31.64 | 2,721 | -0.02(-0.05%) |
Oct 24, 2016 | 31.67 | 31.70 | 31.64 | 31.66 | 1,738 | -0.04(-0.14%) |
Oct 21, 2016 | 31.61 | 31.70 | 31.58 | 31.70 | 2,756 | -0.10(-0.31%) |
Oct 20, 2016 | 31.81 | 31.83 | 31.73 | 31.80 | 3,902 | +0.03(+0.10%) |
Oct 19, 2016 | 31.63 | 31.87 | 31.63 | 31.77 | 3,895 | +0.16(+0.51%) |
Oct 18, 2016 | 31.60 | 31.62 | 31.59 | 31.61 | 3,462 | +0.21(+0.66%) |
Oct 17, 2016 | 31.37 | 31.40 | 31.37 | 31.40 | 547 | -0.10(-0.32%) |
Oct 13, 2016 | 31.37 | 31.55 | 31.37 | 31.50 | 27 | +0.17(+0.53%) |
Oct 12, 2016 | 31.29 | 31.33 | 31.29 | 31.33 | 1,164 | +0.26(+0.85%) |
Oct 11, 2016 | 31.13 | 31.13 | 30.99 | 31.07 | 5,140 | -0.34(-1.10%) |
Oct 10, 2016 | 31.44 | 31.46 | 31.33 | 31.41 | 5,299 | +0.18(+0.58%) |
Oct 07, 2016 | 31.38 | 31.41 | 31.12 | 31.23 | 4,628 | -0.17(-0.55%) |
Oct 06, 2016 | 31.59 | 31.59 | 31.41 | 31.41 | 5,563 | -0.24(-0.75%) |
Oct 05, 2016 | 31.80 | 31.80 | 31.63 | 31.64 | 5,294 | -0.29(-0.91%) |
Oct 04, 2016 | 32.34 | 32.34 | 31.93 | 31.93 | 1,764 | -0.39(-1.21%) |
Oct 03, 2016 | 32.34 | 32.34 | 32.32 | 32.32 | 383 | -0.31(-0.96%) |
Sep 30, 2016 | 32.80 | 32.80 | 32.62 | 32.64 | 2,255 | +0.14(+0.42%) |
Sep 29, 2016 | 32.61 | 32.66 | 32.42 | 32.50 | 2,655 | -0.19(-0.57%) |
Sep 28, 2016 | 32.43 | 32.69 | 32.16 | 32.69 | 5,939 | +0.42(+1.32%) |
Sep 27, 2016 | 32.31 | 32.38 | 32.26 | 32.26 | 2,512 | -0.13(-0.40%) |
Sep 26, 2016 | 32.27 | 32.39 | 32.27 | 32.39 | 898 | -0.05(-0.15%) |
Sep 23, 2016 | 32.57 | 32.66 | 32.42 | 32.44 | 2,949 | -0.13(-0.41%) |
Sep 22, 2016 | 32.57 | 32.57 | 32.57 | 32.57 | 409 | +0.16(+0.50%) |
Sep 21, 2016 | 32.04 | 32.41 | 31.97 | 32.41 | 3,009 | +0.46(+1.43%) |
Sep 20, 2016 | 32.03 | 32.03 | 31.92 | 31.95 | 2,516 | +0.14(+0.44%) |
Sep 19, 2016 | 31.99 | 32.06 | 31.79 | 31.81 | 6,699 | +0.34(+1.06%) |
Sep 16, 2016 | 31.48 | 31.48 | 31.48 | 31.48 | 1,545 | -0.31(-0.98%) |
Sep 15, 2016 | 31.81 | 31.81 | 31.79 | 31.79 | 400 | +0.30(+0.94%) |
Sep 14, 2016 | 31.63 | 31.66 | 31.45 | 31.49 | 2,362 | +0.12(+0.39%) |
Sep 13, 2016 | 31.97 | 31.97 | 31.37 | 31.37 | 1,488 | -0.93(-2.86%) |
Sep 12, 2016 | 31.72 | 32.30 | 31.72 | 32.30 | 1,434 | +0.29(+0.92%) |
Sep 09, 2016 | 32.79 | 32.86 | 32.00 | 32.00 | 7,021 | -1.04(-3.16%) |
Sep 08, 2016 | 32.87 | 33.07 | 32.87 | 33.05 | 9,076 | +0.26(+0.79%) |
Sep 07, 2016 | 32.81 | 32.81 | 32.79 | 32.79 | 322 | +0.16(+0.50%) |
Sep 06, 2016 | 32.66 | 32.68 | 32.62 | 32.62 | 1,577 | +0.47(+1.47%) |
Sep 02, 2016 | 31.97 | 32.15 | 32.15 | 32.15 | 637 | +0.41(+1.30%) |
Sep 01, 2016 | 31.66 | 31.81 | 31.66 | 31.73 | 2,901 | +0.12(+0.37%) |
Aug 31, 2016 | 31.73 | 31.73 | 31.43 | 31.62 | 21,442 | -0.22(-0.69%) |
Aug 30, 2016 | 32.03 | 32.03 | 31.80 | 31.84 | 7,285 | -0.19(-0.59%) |
Aug 29, 2016 | 31.96 | 32.03 | 31.96 | 32.03 | 1,425 | +0.13(+0.39%) |
Aug 26, 2016 | 32.03 | 32.03 | 31.88 | 31.90 | 6,273 | -0.31(-0.95%) |
Aug 24, 2016 | 32.52 | 32.52 | 32.21 | 32.21 | 1,813 | -0.15(-0.46%) |
Aug 23, 2016 | 32.35 | 32.35 | 32.35 | 32.35 | 434 | -0.03(-0.10%) |
Aug 22, 2016 | 32.35 | 32.39 | 32.23 | 32.39 | 3,662 | +0.02(+0.07%) |
Aug 19, 2016 | 32.53 | 32.53 | 32.30 | 32.36 | 1,697 | -0.20(-0.63%) |
Aug 18, 2016 | 32.36 | 32.61 | 32.36 | 32.57 | 2,994 | +0.34(+1.06%) |
Aug 17, 2016 | 32.26 | 32.37 | 32.03 | 32.23 | 6,151 | -0.00(-0.01%) |
Aug 16, 2016 | 32.38 | 32.38 | 32.23 | 32.23 | 6,719 | -0.13(-0.39%) |
Aug 15, 2016 | 32.46 | 32.46 | 32.35 | 32.35 | 595 | +0.08(+0.26%) |
Aug 12, 2016 | 32.56 | 32.56 | 32.27 | 32.27 | 2,804 | +0.04(+0.11%) |
Aug 11, 2016 | 32.24 | 32.24 | 32.24 | 32.24 | 193 | +0.34(+1.05%) |
Aug 10, 2016 | 32.06 | 32.08 | 31.90 | 31.90 | 1,044 | -0.10(-0.31%) |
Aug 09, 2016 | 32.25 | 32.25 | 32.00 | 32.00 | 1,575 | -0.10(-0.32%) |
Aug 08, 2016 | 32.13 | 32.28 | 32.01 | 32.10 | 2,439 | +0.12(+0.36%) |
Aug 05, 2016 | 31.97 | 31.99 | 31.92 | 31.99 | 25,705 | -0.03(-0.10%) |
Aug 04, 2016 | 31.88 | 32.11 | 31.88 | 32.02 | 1,743 | +0.07(+0.23%) |
Aug 03, 2016 | 31.77 | 31.95 | 31.77 | 31.95 | 866 | +0.13(+0.39%) |
Aug 02, 2016 | 31.71 | 31.82 | 31.62 | 31.82 | 4,844 | -0.02(-0.06%) |