Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.61 | 30.96 | 30.61 | 30.72 | 3,396,798 | +0.01(+0.04%) |
Oct 28, 2016 | 30.83 | 31.05 | 30.50 | 30.70 | 3,480,950 | -0.09(-0.29%) |
Oct 27, 2016 | 31.26 | 31.38 | 30.46 | 30.79 | 5,966,532 | -0.70(-2.21%) |
Oct 26, 2016 | 31.58 | 31.87 | 31.38 | 31.49 | 4,012,964 | -0.30(-0.94%) |
Oct 25, 2016 | 31.82 | 31.88 | 31.43 | 31.79 | 4,021,809 | -0.07(-0.24%) |
Oct 24, 2016 | 32.40 | 32.80 | 31.75 | 31.86 | 5,196,308 | -0.20(-0.62%) |
Oct 21, 2016 | 31.92 | 32.36 | 31.69 | 32.06 | 3,234,044 | -0.12(-0.38%) |
Oct 20, 2016 | 32.74 | 32.74 | 31.80 | 32.18 | 4,305,808 | -0.75(-2.28%) |
Oct 19, 2016 | 32.22 | 33.08 | 32.08 | 32.93 | 5,161,573 | +0.85(+2.66%) |
Oct 18, 2016 | 31.87 | 32.30 | 31.87 | 32.08 | 3,849,189 | -0.12(-0.36%) |
Oct 17, 2016 | 32.03 | 32.63 | 32.01 | 32.20 | 3,514,615 | +0.32(+1.01%) |
Oct 14, 2016 | 31.47 | 32.08 | 31.47 | 31.88 | 5,111,675 | +0.62(+1.99%) |
Oct 13, 2016 | 31.34 | 31.43 | 30.87 | 31.26 | 3,737,000 | -0.39(-1.23%) |
Oct 12, 2016 | 31.34 | 31.73 | 31.34 | 31.64 | 5,089,149 | +0.46(+1.47%) |
Oct 11, 2016 | 31.76 | 31.76 | 30.97 | 31.19 | 4,263,237 | -0.72(-2.27%) |
Oct 10, 2016 | 32.16 | 32.29 | 31.59 | 31.91 | 4,614,864 | -0.03(-0.09%) |
Oct 07, 2016 | 32.40 | 32.52 | 31.73 | 31.94 | 5,560,264 | -0.33(-1.02%) |
Oct 06, 2016 | 31.94 | 32.71 | 31.92 | 32.27 | 5,048,170 | +0.40(+1.26%) |
Oct 05, 2016 | 32.32 | 32.38 | 31.22 | 31.86 | 8,227,905 | -0.26(-0.81%) |
Oct 04, 2016 | 32.67 | 32.85 | 31.97 | 32.12 | 3,842,878 | -0.48(-1.49%) |
Oct 03, 2016 | 32.73 | 32.91 | 32.48 | 32.61 | 3,439,128 | -0.12(-0.38%) |
Sep 30, 2016 | 32.40 | 32.91 | 32.28 | 32.73 | 6,231,125 | +0.45(+1.39%) |
Sep 29, 2016 | 32.74 | 32.80 | 32.12 | 32.28 | 3,726,335 | -0.54(-1.64%) |
Sep 28, 2016 | 32.49 | 32.84 | 32.27 | 32.82 | 4,079,214 | +0.42(+1.28%) |
Sep 27, 2016 | 32.31 | 32.53 | 32.11 | 32.40 | 3,896,676 | +0.10(+0.30%) |
Sep 26, 2016 | 32.91 | 32.95 | 32.28 | 32.31 | 4,748,049 | -0.72(-2.17%) |
Sep 23, 2016 | 32.73 | 33.23 | 32.70 | 33.02 | 5,400,152 | +0.34(+1.04%) |
Sep 22, 2016 | 33.27 | 33.45 | 32.55 | 32.68 | 5,557,083 | -0.40(-1.20%) |
Sep 21, 2016 | 32.95 | 33.24 | 32.67 | 33.08 | 4,713,118 | +0.32(+0.98%) |
Sep 20, 2016 | 33.55 | 33.75 | 32.76 | 32.76 | 5,708,041 | -0.66(-1.98%) |
Sep 19, 2016 | 33.64 | 34.04 | 33.42 | 33.42 | 3,828,698 | -0.14(-0.41%) |
Sep 16, 2016 | 33.45 | 34.01 | 33.23 | 33.55 | 7,528,008 | +0.64(+1.95%) |
Sep 15, 2016 | 32.42 | 33.02 | 32.36 | 32.91 | 3,605,432 | +0.49(+1.51%) |
Sep 14, 2016 | 32.45 | 32.72 | 32.27 | 32.42 | 2,503,227 | -0.14(-0.42%) |
Sep 13, 2016 | 32.66 | 33.00 | 32.33 | 32.56 | 3,433,940 | -0.33(-1.00%) |
Sep 12, 2016 | 32.27 | 33.04 | 32.18 | 32.89 | 4,310,816 | +0.34(+1.05%) |
Sep 09, 2016 | 33.27 | 33.34 | 32.50 | 32.55 | 3,629,829 | -0.93(-2.77%) |
Sep 08, 2016 | 33.60 | 33.74 | 33.40 | 33.47 | 3,300,490 | -0.28(-0.83%) |
Sep 07, 2016 | 33.53 | 33.86 | 33.46 | 33.75 | 2,986,944 | +0.09(+0.26%) |
Sep 06, 2016 | 33.60 | 33.75 | 33.37 | 33.66 | 3,729,625 | +0.16(+0.47%) |
Sep 02, 2016 | 33.43 | 33.51 | 33.51 | 33.51 | 2,429,079 | +0.28(+0.84%) |
Sep 01, 2016 | 33.15 | 33.42 | 32.95 | 33.23 | 3,097,092 | +0.15(+0.45%) |
Aug 31, 2016 | 33.29 | 33.35 | 32.86 | 33.08 | 3,267,897 | -0.34(-1.02%) |
Aug 30, 2016 | 33.36 | 33.65 | 33.29 | 33.42 | 3,626,790 | +0.06(+0.18%) |
Aug 29, 2016 | 33.29 | 33.72 | 33.27 | 33.36 | 4,022,589 | +0.01(+0.02%) |
Aug 26, 2016 | 33.18 | 33.90 | 33.12 | 33.35 | 7,978,911 | +0.34(+1.03%) |
Aug 25, 2016 | 31.75 | 33.23 | 31.62 | 33.01 | 10,224,341 | +1.25(+3.93%) |
Aug 24, 2016 | 32.06 | 32.06 | 31.71 | 31.76 | 2,167,354 | -0.27(-0.85%) |
Aug 23, 2016 | 32.05 | 32.22 | 31.86 | 32.03 | 2,694,273 | +0.27(+0.86%) |
Aug 22, 2016 | 32.16 | 32.16 | 31.43 | 31.76 | 5,074,960 | -0.61(-1.90%) |
Aug 19, 2016 | 32.29 | 32.46 | 31.97 | 32.37 | 2,565,628 | -0.10(-0.31%) |
Aug 18, 2016 | 32.26 | 32.54 | 32.24 | 32.48 | 3,301,922 | +0.20(+0.63%) |
Aug 17, 2016 | 31.90 | 32.29 | 31.87 | 32.27 | 3,598,418 | +0.44(+1.39%) |
Aug 16, 2016 | 31.69 | 32.39 | 31.67 | 31.83 | 4,252,106 | +0.23(+0.73%) |
Aug 15, 2016 | 31.72 | 31.98 | 31.60 | 31.60 | 3,058,418 | -0.12(-0.39%) |
Aug 12, 2016 | 31.95 | 32.07 | 31.58 | 31.72 | 3,181,203 | -0.29(-0.92%) |
Aug 11, 2016 | 31.69 | 32.07 | 31.69 | 32.01 | 3,940,610 | +0.40(+1.25%) |
Aug 10, 2016 | 31.13 | 32.02 | 31.13 | 31.62 | 6,000,009 | +0.49(+1.58%) |
Aug 09, 2016 | 31.22 | 31.42 | 31.09 | 31.12 | 1,739,200 | -0.08(-0.26%) |
Aug 08, 2016 | 31.04 | 31.31 | 30.98 | 31.21 | 3,126,797 | +0.14(+0.43%) |
Aug 05, 2016 | 31.16 | 31.40 | 31.01 | 31.07 | 2,588,077 | +0.11(+0.35%) |
Aug 04, 2016 | 30.98 | 31.34 | 30.90 | 30.96 | 3,050,463 | +0.05(+0.17%) |
Aug 03, 2016 | 30.66 | 30.96 | 30.52 | 30.91 | 2,109,960 | +0.24(+0.77%) |
Aug 02, 2016 | 30.67 | 30.85 | 30.56 | 30.67 | 2,965,749 | -0.07(-0.24%) |