Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.25 | 31.33 | 31.21 | 31.32 | 148,111 | +0.17(+0.55%) |
Oct 28, 2016 | 31.12 | 31.23 | 31.12 | 31.15 | 129,581 | -0.07(-0.23%) |
Oct 27, 2016 | 31.30 | 31.30 | 31.07 | 31.22 | 228,382 | -0.32(-1.01%) |
Oct 26, 2016 | 31.60 | 31.63 | 31.51 | 31.54 | 94,855 | -0.19(-0.61%) |
Oct 25, 2016 | 31.62 | 31.83 | 31.62 | 31.73 | 151,758 | +0.06(+0.18%) |
Oct 24, 2016 | 31.85 | 31.85 | 31.57 | 31.68 | 45,004 | -0.16(-0.49%) |
Oct 21, 2016 | 31.83 | 31.86 | 31.72 | 31.83 | 68,193 | +0.07(+0.21%) |
Oct 20, 2016 | 31.86 | 31.87 | 31.71 | 31.77 | 73,872 | +0.05(+0.16%) |
Oct 19, 2016 | 31.60 | 31.78 | 31.60 | 31.72 | 98,261 | +0.02(+0.07%) |
Oct 18, 2016 | 31.47 | 31.71 | 31.46 | 31.70 | 108,397 | +0.09(+0.28%) |
Oct 17, 2016 | 31.52 | 31.67 | 31.52 | 31.61 | 207,088 | +0.19(+0.62%) |
Oct 14, 2016 | 31.54 | 31.71 | 31.38 | 31.41 | 165,834 | -0.41(-1.28%) |
Oct 13, 2016 | 31.85 | 31.94 | 31.81 | 31.82 | 49,114 | +0.12(+0.37%) |
Oct 12, 2016 | 31.64 | 31.73 | 31.56 | 31.70 | 125,736 | +0.02(+0.05%) |
Oct 11, 2016 | 31.69 | 31.83 | 31.61 | 31.69 | 191,871 | -0.06(-0.20%) |
Oct 10, 2016 | 31.77 | 31.77 | 31.61 | 31.75 | 88,640 | -0.18(-0.56%) |
Oct 07, 2016 | 31.93 | 32.01 | 31.75 | 31.93 | 114,122 | +0.02(+0.06%) |
Oct 06, 2016 | 31.93 | 32.09 | 31.89 | 31.91 | 104,077 | -0.19(-0.58%) |
Oct 05, 2016 | 32.19 | 32.19 | 32.00 | 32.09 | 154,980 | -0.15(-0.48%) |
Oct 04, 2016 | 32.55 | 32.59 | 32.23 | 32.25 | 423,215 | -0.34(-1.03%) |
Oct 03, 2016 | 32.77 | 32.79 | 32.57 | 32.58 | 543,407 | -0.12(-0.35%) |
Sep 30, 2016 | 32.94 | 32.94 | 32.54 | 32.70 | 276,306 | -0.26(-0.80%) |
Sep 29, 2016 | 32.68 | 33.05 | 32.68 | 32.96 | 59,034 | +0.07(+0.23%) |
Sep 28, 2016 | 32.93 | 33.05 | 32.86 | 32.89 | 36,779 | -0.06(-0.18%) |
Sep 27, 2016 | 32.92 | 32.95 | 32.81 | 32.95 | 71,307 | +0.24(+0.75%) |
Sep 26, 2016 | 32.57 | 32.77 | 32.57 | 32.70 | 214,377 | +0.17(+0.52%) |
Sep 23, 2016 | 32.59 | 32.64 | 32.51 | 32.53 | 64,992 | -0.03(-0.10%) |
Sep 22, 2016 | 32.48 | 32.64 | 32.47 | 32.57 | 285,083 | +0.24(+0.75%) |
Sep 21, 2016 | 32.07 | 32.33 | 31.98 | 32.32 | 220,675 | +0.26(+0.83%) |
Sep 20, 2016 | 32.15 | 32.25 | 32.05 | 32.06 | 119,583 | +0.10(+0.30%) |
Sep 19, 2016 | 32.04 | 32.09 | 31.94 | 31.96 | 73,611 | -0.10(-0.30%) |
Sep 16, 2016 | 32.02 | 32.08 | 31.96 | 32.06 | 66,462 | +0.21(+0.66%) |
Sep 15, 2016 | 31.83 | 31.93 | 31.71 | 31.85 | 243,238 | -0.17(-0.52%) |
Sep 14, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 79,160 | +0.09(+0.29%) |
Sep 13, 2016 | 32.34 | 32.34 | 31.76 | 31.92 | 339,944 | -0.33(-1.03%) |
Sep 12, 2016 | 32.20 | 32.32 | 32.15 | 32.25 | 190,025 | +0.01(+0.04%) |
Sep 09, 2016 | 32.37 | 32.37 | 32.22 | 32.24 | 506,757 | -0.52(-1.59%) |
Sep 08, 2016 | 33.01 | 33.07 | 32.65 | 32.76 | 137,383 | -0.41(-1.23%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.16 | 33.17 | 114,856 | +0.00(+0.01%) |
Sep 06, 2016 | 32.94 | 33.28 | 32.93 | 33.17 | 208,770 | +0.25(+0.76%) |
Sep 02, 2016 | 32.98 | 32.92 | 32.92 | 32.92 | 136,846 | -0.26(-0.80%) |
Sep 01, 2016 | 32.91 | 33.27 | 32.89 | 33.18 | 257,786 | +0.04(+0.11%) |
Aug 31, 2016 | 33.11 | 33.23 | 33.04 | 33.15 | 59,051 | +0.03(+0.10%) |
Aug 30, 2016 | 33.25 | 33.25 | 33.11 | 33.12 | 63,414 | -0.12(-0.35%) |
Aug 29, 2016 | 33.04 | 33.26 | 33.04 | 33.23 | 247,233 | +0.40(+1.23%) |
Aug 26, 2016 | 33.11 | 33.33 | 32.78 | 32.83 | 116,137 | -0.16(-0.49%) |
Aug 25, 2016 | 33.05 | 33.14 | 32.95 | 32.99 | 93,921 | -0.13(-0.40%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.05 | 33.12 | 120,346 | -0.10(-0.30%) |
Aug 23, 2016 | 33.26 | 33.31 | 33.14 | 33.22 | 95,066 | +0.06(+0.18%) |
Aug 22, 2016 | 33.14 | 33.22 | 33.09 | 33.16 | 134,455 | +0.25(+0.77%) |
Aug 19, 2016 | 32.90 | 32.97 | 32.78 | 32.91 | 912,871 | -0.17(-0.51%) |
Aug 18, 2016 | 33.03 | 33.16 | 32.93 | 33.08 | 211,846 | +0.06(+0.18%) |
Aug 17, 2016 | 32.90 | 33.07 | 32.88 | 33.02 | 207,006 | +0.19(+0.58%) |
Aug 16, 2016 | 32.95 | 32.98 | 32.81 | 32.83 | 76,707 | -0.10(-0.29%) |
Aug 15, 2016 | 33.07 | 33.11 | 32.93 | 32.93 | 329,991 | -0.30(-0.91%) |
Aug 12, 2016 | 33.28 | 33.38 | 33.18 | 33.23 | 408,057 | +0.28(+0.86%) |
Aug 11, 2016 | 33.23 | 33.23 | 32.88 | 32.94 | 309,812 | -0.32(-0.96%) |
Aug 10, 2016 | 33.19 | 33.31 | 33.10 | 33.26 | 138,733 | +0.15(+0.45%) |
Aug 09, 2016 | 32.94 | 33.13 | 32.90 | 33.11 | 450,110 | +0.31(+0.93%) |
Aug 08, 2016 | 32.69 | 32.86 | 32.58 | 32.81 | 132,864 | +0.06(+0.18%) |
Aug 05, 2016 | 33.03 | 33.03 | 32.71 | 32.75 | 280,509 | -0.36(-1.07%) |
Aug 04, 2016 | 33.07 | 33.25 | 33.05 | 33.10 | 98,675 | +0.22(+0.67%) |
Aug 03, 2016 | 32.89 | 32.92 | 32.75 | 32.88 | 343,065 | +0.02(+0.08%) |
Aug 02, 2016 | 32.75 | 33.06 | 32.67 | 32.86 | 327,728 | -0.33(-0.98%) |