Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.18 | 30.37 | 30.18 | 30.28 | 639,532 | +0.11(+0.37%) |
Oct 28, 2016 | 30.18 | 30.30 | 30.05 | 30.17 | 1,388,045 | -0.12(-0.39%) |
Oct 27, 2016 | 30.54 | 30.54 | 30.29 | 30.29 | 488,831 | -0.45(-1.46%) |
Oct 26, 2016 | 30.79 | 30.87 | 30.67 | 30.74 | 678,712 | -0.30(-0.95%) |
Oct 25, 2016 | 31.00 | 31.00 | 30.96 | 31.04 | 651,039 | +0.16(+0.53%) |
Oct 24, 2016 | 30.93 | 30.97 | 30.79 | 30.87 | 397,823 | +0.10(+0.31%) |
Oct 21, 2016 | 30.68 | 30.79 | 30.61 | 30.78 | 318,817 | -0.13(-0.43%) |
Oct 20, 2016 | 30.96 | 31.02 | 30.80 | 30.91 | 533,273 | -0.21(-0.66%) |
Oct 19, 2016 | 31.04 | 31.18 | 30.96 | 31.12 | 1,215,262 | +0.14(+0.45%) |
Oct 18, 2016 | 31.03 | 31.11 | 30.92 | 30.98 | 249,702 | +0.35(+1.13%) |
Oct 17, 2016 | 30.61 | 30.67 | 30.55 | 30.63 | 374,070 | -0.08(-0.26%) |
Oct 14, 2016 | 30.94 | 30.99 | 30.71 | 30.71 | 511,215 | +0.06(+0.19%) |
Oct 13, 2016 | 30.46 | 30.70 | 30.34 | 30.65 | 880,262 | -0.13(-0.43%) |
Oct 12, 2016 | 30.73 | 30.88 | 30.70 | 30.79 | 394,609 | +0.16(+0.51%) |
Oct 11, 2016 | 30.92 | 30.92 | 30.56 | 30.63 | 796,785 | -0.69(-2.21%) |
Oct 10, 2016 | 31.26 | 31.41 | 31.26 | 31.32 | 255,164 | +0.23(+0.74%) |
Oct 07, 2016 | 31.20 | 31.24 | 30.87 | 31.10 | 771,617 | -0.14(-0.45%) |
Oct 06, 2016 | 31.13 | 31.25 | 31.06 | 31.24 | 325,254 | -0.02(-0.07%) |
Oct 05, 2016 | 31.21 | 31.28 | 31.10 | 31.26 | 859,232 | +0.21(+0.69%) |
Oct 04, 2016 | 31.28 | 31.33 | 30.94 | 31.04 | 841,545 | -0.18(-0.59%) |
Oct 03, 2016 | 31.24 | 31.28 | 31.13 | 31.23 | 1,238,803 | +0.02(+0.07%) |
Sep 30, 2016 | 31.15 | 31.29 | 31.08 | 31.21 | 715,837 | +0.22(+0.71%) |
Sep 29, 2016 | 31.22 | 31.34 | 30.89 | 30.99 | 811,163 | -0.33(-1.06%) |
Sep 28, 2016 | 31.10 | 31.32 | 30.89 | 31.32 | 463,921 | +0.32(+1.02%) |
Sep 27, 2016 | 30.79 | 31.02 | 30.79 | 31.00 | 464,345 | +0.28(+0.91%) |
Sep 26, 2016 | 30.81 | 30.83 | 30.68 | 30.72 | 509,726 | -0.09(-0.29%) |
Sep 23, 2016 | 30.92 | 30.97 | 30.81 | 30.81 | 1,163,713 | -0.16(-0.52%) |
Sep 22, 2016 | 31.03 | 31.13 | 30.91 | 30.97 | 616,070 | +0.15(+0.48%) |
Sep 21, 2016 | 30.45 | 30.87 | 30.41 | 30.82 | 781,305 | +0.55(+1.83%) |
Sep 20, 2016 | 30.31 | 30.39 | 30.23 | 30.27 | 408,602 | +0.13(+0.44%) |
Sep 19, 2016 | 30.27 | 30.36 | 30.14 | 30.14 | 695,400 | +0.07(+0.22%) |
Sep 16, 2016 | 29.99 | 30.09 | 29.91 | 30.07 | 661,627 | -0.05(-0.17%) |
Sep 15, 2016 | 29.80 | 30.23 | 29.76 | 30.12 | 741,028 | +0.53(+1.80%) |
Sep 14, 2016 | 29.65 | 29.82 | 29.55 | 29.59 | 888,502 | +0.18(+0.60%) |
Sep 13, 2016 | 29.61 | 29.70 | 29.24 | 29.41 | 1,297,897 | -0.91(-2.99%) |
Sep 12, 2016 | 29.76 | 30.37 | 29.74 | 30.32 | 1,111,597 | +0.21(+0.69%) |
Sep 09, 2016 | 30.57 | 30.57 | 30.11 | 30.11 | 1,469,620 | -0.73(-2.37%) |
Sep 08, 2016 | 31.00 | 31.02 | 30.83 | 30.85 | 677,091 | -0.15(-0.48%) |
Sep 07, 2016 | 31.04 | 31.05 | 30.89 | 30.99 | 1,902,471 | +0.01(+0.05%) |
Sep 06, 2016 | 30.78 | 31.00 | 30.78 | 30.98 | 2,543,553 | +0.54(+1.77%) |
Sep 02, 2016 | 30.48 | 30.44 | 30.44 | 30.44 | 841,753 | +0.15(+0.51%) |
Sep 01, 2016 | 30.12 | 30.31 | 30.10 | 30.28 | 1,213,961 | +0.22(+0.74%) |
Aug 31, 2016 | 30.15 | 30.17 | 29.97 | 30.06 | 2,390,382 | -0.28(-0.92%) |
Aug 30, 2016 | 30.48 | 30.48 | 30.26 | 30.34 | 628,230 | -0.14(-0.46%) |
Aug 29, 2016 | 30.34 | 30.51 | 30.34 | 30.48 | 395,358 | -0.05(-0.17%) |
Aug 26, 2016 | 30.84 | 31.13 | 30.40 | 30.54 | 905,475 | -0.30(-0.96%) |
Aug 25, 2016 | 30.73 | 30.87 | 30.73 | 30.83 | 852,783 | +0.01(+0.02%) |
Aug 24, 2016 | 30.86 | 30.96 | 30.78 | 30.82 | 559,731 | -0.02(-0.07%) |
Aug 23, 2016 | 30.99 | 31.06 | 30.85 | 30.85 | 496,908 | +0.16(+0.53%) |
Aug 22, 2016 | 30.61 | 30.72 | 30.57 | 30.68 | 418,283 | -0.02(-0.07%) |
Aug 19, 2016 | 30.62 | 30.74 | 30.53 | 30.70 | 312,302 | -0.22(-0.72%) |
Aug 18, 2016 | 30.82 | 30.94 | 30.79 | 30.93 | 540,968 | +0.02(+0.07%) |
Aug 17, 2016 | 30.82 | 30.99 | 30.67 | 30.90 | 1,341,083 | -0.04(-0.14%) |
Aug 16, 2016 | 30.98 | 31.02 | 30.89 | 30.95 | 680,301 | -0.08(-0.26%) |
Aug 15, 2016 | 30.96 | 31.14 | 30.96 | 31.03 | 729,143 | +0.19(+0.62%) |
Aug 12, 2016 | 30.99 | 31.04 | 30.78 | 30.84 | 289,553 | -0.31(-1.00%) |
Aug 11, 2016 | 31.01 | 31.16 | 31.00 | 31.15 | 285,485 | +0.21(+0.67%) |
Aug 10, 2016 | 31.12 | 31.13 | 30.94 | 30.94 | 263,104 | -0.06(-0.19%) |
Aug 09, 2016 | 30.92 | 31.10 | 30.92 | 31.00 | 287,795 | +0.10(+0.31%) |
Aug 08, 2016 | 30.85 | 30.92 | 30.82 | 30.90 | 751,353 | +0.19(+0.62%) |
Aug 05, 2016 | 30.63 | 30.73 | 30.57 | 30.71 | 384,537 | +0.26(+0.85%) |
Aug 04, 2016 | 30.39 | 30.52 | 30.33 | 30.45 | 352,188 | +0.08(+0.27%) |
Aug 03, 2016 | 30.13 | 30.37 | 30.11 | 30.37 | 1,395,620 | -0.10(-0.31%) |
Aug 02, 2016 | 30.60 | 30.68 | 30.35 | 30.47 | 1,406,734 | -0.08(-0.27%) |