Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.98 | 29.11 | 28.92 | 28.98 | 5,077,940 | +0.15(+0.53%) |
Oct 28, 2016 | 29.66 | 29.88 | 28.71 | 28.83 | 6,478,521 | -0.72(-2.42%) |
Oct 27, 2016 | 29.53 | 29.62 | 29.27 | 29.55 | 5,395,312 | +0.17(+0.59%) |
Oct 26, 2016 | 29.14 | 29.46 | 29.14 | 29.37 | 2,867,832 | +0.07(+0.23%) |
Oct 25, 2016 | 29.46 | 29.46 | 29.17 | 29.31 | 3,120,241 | -0.16(-0.54%) |
Oct 24, 2016 | 29.34 | 29.52 | 29.30 | 29.47 | 3,273,702 | +0.27(+0.92%) |
Oct 21, 2016 | 29.11 | 29.27 | 28.90 | 29.20 | 4,197,454 | -0.16(-0.54%) |
Oct 20, 2016 | 29.59 | 29.69 | 29.32 | 29.36 | 4,090,973 | -0.33(-1.11%) |
Oct 19, 2016 | 29.67 | 29.88 | 29.63 | 29.69 | 5,116,192 | +0.10(+0.34%) |
Oct 18, 2016 | 29.93 | 29.97 | 29.51 | 29.58 | 4,540,067 | -0.13(-0.45%) |
Oct 17, 2016 | 29.87 | 29.88 | 29.69 | 29.72 | 3,081,501 | -0.14(-0.48%) |
Oct 14, 2016 | 29.94 | 30.20 | 29.84 | 29.86 | 2,886,421 | +0.15(+0.50%) |
Oct 13, 2016 | 29.88 | 29.99 | 29.52 | 29.72 | 3,779,878 | -0.43(-1.41%) |
Oct 12, 2016 | 29.89 | 30.19 | 29.88 | 30.14 | 3,830,350 | +0.27(+0.90%) |
Oct 11, 2016 | 30.13 | 30.15 | 29.77 | 29.87 | 3,209,397 | -0.29(-0.98%) |
Oct 10, 2016 | 30.15 | 30.31 | 30.11 | 30.17 | 2,462,111 | +0.13(+0.42%) |
Oct 07, 2016 | 30.16 | 30.31 | 29.98 | 30.04 | 2,961,546 | -0.29(-0.96%) |
Oct 06, 2016 | 30.33 | 30.38 | 30.15 | 30.33 | 2,845,712 | +0.07(+0.24%) |
Oct 05, 2016 | 30.18 | 30.33 | 30.16 | 30.26 | 3,846,073 | +0.17(+0.56%) |
Oct 04, 2016 | 30.17 | 30.23 | 29.96 | 30.09 | 6,333,827 | -0.03(-0.10%) |
Oct 03, 2016 | 30.14 | 30.27 | 29.98 | 30.12 | 3,691,739 | -0.13(-0.42%) |
Sep 30, 2016 | 30.24 | 30.42 | 30.11 | 30.25 | 3,667,775 | +0.13(+0.43%) |
Sep 29, 2016 | 30.48 | 30.54 | 29.99 | 30.11 | 3,038,973 | -0.38(-1.26%) |
Sep 28, 2016 | 30.49 | 30.58 | 30.26 | 30.50 | 2,501,457 | +0.02(+0.07%) |
Sep 27, 2016 | 30.25 | 30.56 | 30.09 | 30.48 | 3,180,972 | +0.17(+0.56%) |
Sep 26, 2016 | 30.43 | 30.46 | 30.19 | 30.31 | 3,654,432 | -0.30(-0.99%) |
Sep 23, 2016 | 30.87 | 30.93 | 30.61 | 30.61 | 3,170,182 | -0.33(-1.06%) |
Sep 22, 2016 | 31.01 | 31.12 | 30.91 | 30.94 | 3,511,416 | +0.01(+0.03%) |
Sep 21, 2016 | 30.69 | 30.94 | 30.63 | 30.93 | 4,149,545 | +0.44(+1.45%) |
Sep 20, 2016 | 30.53 | 30.69 | 30.36 | 30.49 | 3,410,657 | +0.18(+0.60%) |
Sep 19, 2016 | 30.16 | 30.43 | 30.13 | 30.31 | 4,754,389 | +0.29(+0.95%) |
Sep 16, 2016 | 30.31 | 30.31 | 30.01 | 30.02 | 5,736,090 | -0.42(-1.38%) |
Sep 15, 2016 | 30.23 | 30.49 | 30.22 | 30.44 | 3,601,746 | +0.23(+0.75%) |
Sep 14, 2016 | 30.25 | 30.41 | 30.13 | 30.22 | 4,094,376 | -0.01(-0.04%) |
Sep 13, 2016 | 30.57 | 30.62 | 30.17 | 30.23 | 5,088,495 | -0.67(-2.17%) |
Sep 12, 2016 | 30.33 | 31.00 | 30.18 | 30.90 | 6,458,297 | +0.43(+1.41%) |
Sep 09, 2016 | 30.64 | 30.86 | 30.47 | 30.47 | 5,372,930 | -0.23(-0.74%) |
Sep 08, 2016 | 30.95 | 30.95 | 30.68 | 30.70 | 3,820,994 | -0.25(-0.80%) |
Sep 07, 2016 | 30.92 | 31.05 | 30.83 | 30.94 | 2,734,506 | -0.05(-0.18%) |
Sep 06, 2016 | 31.12 | 31.12 | 30.86 | 31.00 | 2,963,965 | -0.14(-0.45%) |
Sep 02, 2016 | 31.18 | 31.14 | 31.14 | 31.14 | 2,818,452 | +0.05(+0.16%) |
Sep 01, 2016 | 31.26 | 31.29 | 30.88 | 31.09 | 3,363,762 | -0.13(-0.42%) |
Aug 31, 2016 | 31.30 | 31.35 | 30.98 | 31.22 | 4,127,488 | -0.04(-0.13%) |
Aug 30, 2016 | 31.02 | 31.30 | 31.05 | 31.26 | 3,280,710 | +0.24(+0.79%) |
Aug 29, 2016 | 30.70 | 31.14 | 30.69 | 31.02 | 3,251,554 | +0.40(+1.31%) |
Aug 26, 2016 | 30.70 | 30.96 | 30.47 | 30.62 | 4,872,205 | -0.10(-0.33%) |
Aug 25, 2016 | 30.52 | 30.74 | 30.51 | 30.72 | 5,118,072 | +0.12(+0.40%) |
Aug 24, 2016 | 30.59 | 30.66 | 30.54 | 30.59 | 3,164,648 | -0.03(-0.11%) |
Aug 23, 2016 | 30.62 | 30.72 | 30.59 | 30.63 | 2,875,933 | +0.06(+0.19%) |
Aug 22, 2016 | 30.41 | 30.59 | 30.35 | 30.57 | 2,641,501 | -0.01(-0.05%) |
Aug 19, 2016 | 30.23 | 30.65 | 30.08 | 30.58 | 4,240,554 | +0.26(+0.86%) |
Aug 18, 2016 | 30.53 | 30.53 | 30.20 | 30.32 | 3,978,235 | -0.17(-0.56%) |
Aug 17, 2016 | 30.39 | 30.50 | 30.32 | 30.50 | 3,269,635 | +0.20(+0.65%) |
Aug 16, 2016 | 30.48 | 30.49 | 30.30 | 30.30 | 3,384,634 | -0.20(-0.66%) |
Aug 15, 2016 | 30.62 | 30.70 | 30.48 | 30.50 | 4,517,411 | -0.00(-0.01%) |
Aug 12, 2016 | 30.59 | 30.70 | 30.47 | 30.50 | 2,962,804 | -0.16(-0.52%) |
Aug 11, 2016 | 30.72 | 31.00 | 30.66 | 30.66 | 5,386,864 | -0.04(-0.14%) |
Aug 10, 2016 | 30.66 | 30.71 | 30.60 | 30.71 | 4,233,905 | +0.03(+0.08%) |
Aug 09, 2016 | 30.63 | 30.72 | 30.52 | 30.68 | 3,396,253 | +0.01(+0.04%) |
Aug 08, 2016 | 30.73 | 30.78 | 30.61 | 30.67 | 3,025,406 | +0.00(+0.01%) |
Aug 05, 2016 | 30.37 | 30.77 | 30.30 | 30.66 | 4,359,253 | +0.47(+1.54%) |
Aug 04, 2016 | 30.13 | 30.24 | 30.01 | 30.20 | 3,517,942 | -0.00(-0.01%) |
Aug 03, 2016 | 30.13 | 30.32 | 30.02 | 30.20 | 4,328,589 | +0.15(+0.49%) |
Aug 02, 2016 | 30.06 | 30.13 | 29.86 | 30.06 | 4,171,768 | +0.02(+0.06%) |