Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.98 | 31.99 | 31.54 | 31.79 | 480,909 | +0.12(+0.38%) |
Oct 28, 2016 | 32.24 | 32.88 | 31.58 | 31.67 | 1,367,593 | -0.34(-1.06%) |
Oct 27, 2016 | 30.28 | 32.04 | 30.15 | 32.01 | 1,892,738 | +2.62(+8.91%) |
Oct 26, 2016 | 29.36 | 30.20 | 29.28 | 29.39 | 838,657 | -0.28(-0.94%) |
Oct 25, 2016 | 30.11 | 30.15 | 29.55 | 29.67 | 419,518 | -0.46(-1.53%) |
Oct 24, 2016 | 30.22 | 30.62 | 29.86 | 30.13 | 485,334 | +0.11(+0.37%) |
Oct 21, 2016 | 28.88 | 30.24 | 28.83 | 30.02 | 1,048,060 | +0.72(+2.46%) |
Oct 20, 2016 | 29.12 | 29.55 | 29.00 | 29.30 | 434,599 | -0.07(-0.24%) |
Oct 19, 2016 | 29.24 | 29.45 | 29.01 | 29.37 | 1,476,120 | +0.37(+1.28%) |
Oct 18, 2016 | 29.73 | 29.73 | 28.96 | 29.00 | 375,438 | -0.26(-0.89%) |
Oct 17, 2016 | 29.48 | 29.62 | 29.11 | 29.26 | 447,978 | -0.18(-0.61%) |
Oct 14, 2016 | 29.54 | 29.79 | 29.23 | 29.44 | 359,767 | +0.18(+0.62%) |
Oct 13, 2016 | 28.80 | 29.42 | 28.47 | 29.26 | 664,076 | -0.14(-0.48%) |
Oct 12, 2016 | 29.16 | 29.52 | 29.10 | 29.40 | 247,274 | +0.15(+0.51%) |
Oct 11, 2016 | 29.68 | 29.69 | 28.95 | 29.25 | 576,638 | -0.61(-2.04%) |
Oct 10, 2016 | 30.30 | 30.73 | 29.70 | 29.86 | 613,772 | -0.40(-1.32%) |
Oct 07, 2016 | 30.99 | 30.99 | 29.90 | 30.26 | 577,867 | -0.79(-2.54%) |
Oct 06, 2016 | 30.94 | 31.26 | 30.50 | 31.05 | 2,019,024 | -0.04(-0.13%) |
Oct 05, 2016 | 30.59 | 31.26 | 30.14 | 31.09 | 550,626 | +0.89(+2.95%) |
Oct 04, 2016 | 30.63 | 30.92 | 30.09 | 30.20 | 1,382,034 | -0.41(-1.34%) |
Oct 03, 2016 | 31.26 | 31.35 | 30.57 | 30.61 | 685,928 | -0.82(-2.61%) |
Sep 30, 2016 | 30.84 | 31.66 | 30.65 | 31.43 | 753,396 | +0.95(+3.12%) |
Sep 29, 2016 | 30.48 | 31.00 | 30.31 | 30.48 | 686,677 | +0.00(+0.00%) |
Sep 28, 2016 | 29.26 | 30.54 | 29.26 | 30.48 | 1,098,316 | +1.39(+4.78%) |
Sep 27, 2016 | 28.96 | 29.16 | 28.77 | 29.09 | 484,153 | -0.12(-0.41%) |
Sep 26, 2016 | 29.29 | 29.64 | 29.05 | 29.21 | 575,351 | -0.22(-0.75%) |
Sep 23, 2016 | 29.76 | 29.93 | 29.15 | 29.43 | 688,529 | -0.49(-1.64%) |
Sep 22, 2016 | 29.29 | 29.97 | 29.22 | 29.92 | 1,050,550 | +1.03(+3.57%) |
Sep 21, 2016 | 28.70 | 29.02 | 28.30 | 28.89 | 718,134 | +0.55(+1.94%) |
Sep 20, 2016 | 28.50 | 28.51 | 28.16 | 28.34 | 825,721 | +0.01(+0.04%) |
Sep 19, 2016 | 28.45 | 28.76 | 28.21 | 28.33 | 907,225 | +0.21(+0.75%) |
Sep 16, 2016 | 28.33 | 28.66 | 27.88 | 28.12 | 789,961 | -0.64(-2.23%) |
Sep 15, 2016 | 28.13 | 28.98 | 27.95 | 28.76 | 667,985 | +0.72(+2.57%) |
Sep 14, 2016 | 28.59 | 28.59 | 27.75 | 28.04 | 822,687 | -0.42(-1.48%) |
Sep 13, 2016 | 28.76 | 29.18 | 28.21 | 28.46 | 667,563 | -0.87(-2.97%) |
Sep 12, 2016 | 28.59 | 29.61 | 28.57 | 29.33 | 670,966 | +0.50(+1.73%) |
Sep 09, 2016 | 29.58 | 29.60 | 28.59 | 28.83 | 784,063 | -1.14(-3.80%) |
Sep 08, 2016 | 30.11 | 30.47 | 29.84 | 29.97 | 559,111 | -0.20(-0.66%) |
Sep 07, 2016 | 29.68 | 30.31 | 29.61 | 30.17 | 868,236 | +0.39(+1.31%) |
Sep 06, 2016 | 29.89 | 30.06 | 29.51 | 29.78 | 573,438 | -0.06(-0.20%) |
Sep 02, 2016 | 29.71 | 29.84 | 29.84 | 29.84 | 748,000 | +0.51(+1.74%) |
Sep 01, 2016 | 29.60 | 29.79 | 28.89 | 29.33 | 804,282 | -0.35(-1.18%) |
Aug 31, 2016 | 30.04 | 30.27 | 29.51 | 29.68 | 936,449 | -0.53(-1.75%) |
Aug 30, 2016 | 30.50 | 30.73 | 30.12 | 30.21 | 376,160 | -0.16(-0.53%) |
Aug 29, 2016 | 30.24 | 30.57 | 30.05 | 30.37 | 481,361 | +0.01(+0.03%) |
Aug 26, 2016 | 30.33 | 30.82 | 30.25 | 30.36 | 384,506 | +0.08(+0.26%) |
Aug 25, 2016 | 30.33 | 30.46 | 30.10 | 30.28 | 425,098 | -0.12(-0.39%) |
Aug 24, 2016 | 30.70 | 30.98 | 30.29 | 30.40 | 371,601 | -0.44(-1.43%) |
Aug 23, 2016 | 30.69 | 31.06 | 30.68 | 30.84 | 326,490 | +0.32(+1.05%) |
Aug 22, 2016 | 30.53 | 30.74 | 30.20 | 30.52 | 582,896 | -0.31(-1.01%) |
Aug 19, 2016 | 30.60 | 31.00 | 30.41 | 30.83 | 670,785 | +0.00(+0.00%) |
Aug 18, 2016 | 30.71 | 31.01 | 30.71 | 30.83 | 583,333 | +0.19(+0.62%) |
Aug 17, 2016 | 30.69 | 30.94 | 30.44 | 30.64 | 466,883 | -0.12(-0.39%) |
Aug 16, 2016 | 30.78 | 30.98 | 30.67 | 30.76 | 555,400 | -0.12(-0.39%) |
Aug 15, 2016 | 30.50 | 31.10 | 30.42 | 30.88 | 529,552 | +0.54(+1.78%) |
Aug 12, 2016 | 31.14 | 31.14 | 30.13 | 30.34 | 1,122,153 | -0.89(-2.85%) |
Aug 11, 2016 | 30.80 | 31.55 | 30.69 | 31.23 | 1,050,377 | +0.63(+2.06%) |
Aug 10, 2016 | 30.47 | 30.76 | 30.38 | 30.60 | 783,735 | +0.27(+0.89%) |
Aug 09, 2016 | 30.13 | 30.58 | 30.13 | 30.33 | 481,098 | +0.22(+0.73%) |
Aug 08, 2016 | 29.91 | 30.37 | 29.77 | 30.11 | 464,263 | +0.34(+1.14%) |
Aug 05, 2016 | 29.46 | 29.97 | 29.31 | 29.77 | 774,467 | +0.47(+1.60%) |
Aug 04, 2016 | 28.58 | 29.77 | 28.54 | 29.30 | 802,888 | +0.72(+2.52%) |
Aug 03, 2016 | 28.31 | 28.77 | 28.28 | 28.58 | 1,005,559 | +0.16(+0.56%) |
Aug 02, 2016 | 28.56 | 28.79 | 28.12 | 28.42 | 726,216 | -0.09(-0.32%) |