Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.61 | 28.75 | 28.56 | 28.62 | 5,142,539 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,560,938 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.90 | 29.18 | 5,463,949 | +0.17(+0.59%) |
Oct 26, 2016 | 28.77 | 29.09 | 28.77 | 29.01 | 2,904,316 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,935 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.93 | 29.10 | 3,315,349 | +0.27(+0.92%) |
Oct 21, 2016 | 28.74 | 28.90 | 28.54 | 28.83 | 4,250,853 | -0.16(-0.54%) |
Oct 20, 2016 | 29.22 | 29.31 | 28.95 | 28.99 | 4,143,017 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.50 | 29.26 | 29.31 | 5,181,279 | +0.10(+0.34%) |
Oct 18, 2016 | 29.55 | 29.60 | 29.14 | 29.21 | 4,597,824 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.50 | 29.32 | 29.35 | 3,120,703 | -0.14(-0.48%) |
Oct 14, 2016 | 29.56 | 29.82 | 29.47 | 29.49 | 2,923,141 | +0.15(+0.50%) |
Oct 13, 2016 | 29.50 | 29.61 | 29.15 | 29.34 | 3,827,965 | -0.42(-1.41%) |
Oct 12, 2016 | 29.51 | 29.81 | 29.51 | 29.76 | 3,879,078 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.39 | 29.50 | 3,250,226 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.73 | 29.79 | 2,493,434 | +0.12(+0.42%) |
Oct 07, 2016 | 29.78 | 29.93 | 29.60 | 29.66 | 2,999,222 | -0.29(-0.96%) |
Oct 06, 2016 | 29.94 | 30.00 | 29.77 | 29.95 | 2,881,914 | +0.07(+0.24%) |
Oct 05, 2016 | 29.80 | 29.95 | 29.78 | 29.88 | 3,895,002 | +0.17(+0.56%) |
Oct 04, 2016 | 29.79 | 29.85 | 29.58 | 29.71 | 6,414,404 | -0.03(-0.10%) |
Oct 03, 2016 | 29.76 | 29.89 | 29.61 | 29.74 | 3,738,704 | -0.12(-0.42%) |
Sep 30, 2016 | 29.86 | 30.03 | 29.74 | 29.87 | 3,714,435 | +0.13(+0.43%) |
Sep 29, 2016 | 30.09 | 30.16 | 29.62 | 29.74 | 3,077,634 | -0.38(-1.26%) |
Sep 28, 2016 | 30.10 | 30.19 | 29.88 | 30.11 | 2,533,280 | +0.02(+0.07%) |
Sep 27, 2016 | 29.87 | 30.17 | 29.71 | 30.09 | 3,221,440 | +0.17(+0.56%) |
Sep 26, 2016 | 30.05 | 30.08 | 29.82 | 29.93 | 3,700,923 | -0.30(-0.99%) |
Sep 23, 2016 | 30.48 | 30.54 | 30.23 | 30.23 | 3,210,512 | -0.32(-1.06%) |
Sep 22, 2016 | 30.62 | 30.73 | 30.52 | 30.55 | 3,556,087 | +0.01(+0.03%) |
Sep 21, 2016 | 30.30 | 30.56 | 30.25 | 30.54 | 4,202,334 | +0.44(+1.45%) |
Sep 20, 2016 | 30.14 | 30.30 | 29.98 | 30.11 | 3,454,046 | +0.18(+0.60%) |
Sep 19, 2016 | 29.78 | 30.05 | 29.75 | 29.93 | 4,814,873 | +0.28(+0.95%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.63 | 29.65 | 5,809,063 | -0.42(-1.38%) |
Sep 15, 2016 | 29.85 | 30.11 | 29.84 | 30.06 | 3,647,567 | +0.22(+0.75%) |
Sep 14, 2016 | 29.87 | 30.03 | 29.75 | 29.84 | 4,146,463 | -0.01(-0.04%) |
Sep 13, 2016 | 30.19 | 30.23 | 29.79 | 29.85 | 5,153,229 | -0.66(-2.17%) |
Sep 12, 2016 | 29.95 | 30.61 | 29.80 | 30.51 | 6,540,457 | +0.42(+1.41%) |
Sep 09, 2016 | 30.26 | 30.48 | 30.09 | 30.09 | 5,441,283 | -0.22(-0.74%) |
Sep 08, 2016 | 30.56 | 30.56 | 30.29 | 30.31 | 3,869,604 | -0.25(-0.80%) |
Sep 07, 2016 | 30.53 | 30.66 | 30.44 | 30.56 | 2,769,294 | -0.05(-0.18%) |
Sep 06, 2016 | 30.73 | 30.73 | 30.47 | 30.61 | 3,001,672 | -0.14(-0.45%) |
Sep 02, 2016 | 30.78 | 30.75 | 30.75 | 30.75 | 2,854,307 | +0.05(+0.16%) |
Sep 01, 2016 | 30.87 | 30.90 | 30.49 | 30.70 | 3,406,554 | -0.13(-0.42%) |
Aug 31, 2016 | 30.90 | 30.96 | 30.59 | 30.83 | 4,179,997 | -0.04(-0.13%) |
Aug 30, 2016 | 30.63 | 30.90 | 30.66 | 30.87 | 3,322,446 | +0.24(+0.79%) |
Aug 29, 2016 | 30.31 | 30.75 | 30.30 | 30.63 | 3,292,919 | +0.39(+1.31%) |
Aug 26, 2016 | 30.31 | 30.58 | 30.09 | 30.23 | 4,934,188 | -0.10(-0.33%) |
Aug 25, 2016 | 30.14 | 30.36 | 30.13 | 30.33 | 5,183,182 | +0.12(+0.40%) |
Aug 24, 2016 | 30.21 | 30.28 | 30.15 | 30.21 | 3,204,907 | -0.03(-0.11%) |
Aug 23, 2016 | 30.24 | 30.33 | 30.21 | 30.24 | 2,912,519 | +0.06(+0.19%) |
Aug 22, 2016 | 30.02 | 30.20 | 29.97 | 30.19 | 2,675,105 | +0.07(+0.23%) |
Aug 19, 2016 | 29.76 | 30.18 | 29.61 | 30.11 | 4,306,648 | +0.26(+0.86%) |
Aug 18, 2016 | 30.06 | 30.06 | 29.74 | 29.86 | 4,040,241 | -0.17(-0.56%) |
Aug 17, 2016 | 29.92 | 30.04 | 29.85 | 30.03 | 3,320,597 | +0.19(+0.65%) |
Aug 16, 2016 | 30.01 | 30.02 | 29.83 | 29.83 | 3,437,387 | -0.20(-0.66%) |
Aug 15, 2016 | 30.15 | 30.23 | 30.02 | 30.03 | 4,587,820 | -0.00(-0.01%) |
Aug 12, 2016 | 30.12 | 30.23 | 30.00 | 30.04 | 3,008,982 | -0.16(-0.52%) |
Aug 11, 2016 | 30.25 | 30.52 | 30.18 | 30.19 | 5,470,824 | -0.04(-0.14%) |
Aug 10, 2016 | 30.19 | 30.24 | 30.13 | 30.23 | 4,299,896 | +0.02(+0.08%) |
Aug 09, 2016 | 30.16 | 30.25 | 30.05 | 30.21 | 3,449,187 | +0.01(+0.04%) |
Aug 08, 2016 | 30.26 | 30.30 | 30.14 | 30.20 | 3,072,560 | +0.00(+0.01%) |
Aug 05, 2016 | 29.90 | 30.30 | 29.84 | 30.19 | 4,427,197 | +0.46(+1.54%) |
Aug 04, 2016 | 29.66 | 29.78 | 29.55 | 29.73 | 3,572,774 | -0.00(-0.01%) |
Aug 03, 2016 | 29.66 | 29.85 | 29.56 | 29.74 | 4,396,055 | +0.14(+0.49%) |
Aug 02, 2016 | 29.60 | 29.67 | 29.40 | 29.59 | 4,236,790 | +0.02(+0.06%) |