Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.28 | 31.34 | 31.25 | 31.25 | 244,275 | +0.00(+0.00%) |
Nov 29, 2016 | 31.27 | 31.28 | 31.25 | 31.25 | 229,839 | +0.01(+0.04%) |
Nov 28, 2016 | 31.24 | 31.28 | 31.21 | 31.24 | 361,853 | +0.03(+0.11%) |
Nov 25, 2016 | 31.23 | 31.27 | 31.20 | 31.21 | 147,357 | -0.03(-0.08%) |
Nov 23, 2016 | 31.23 | 31.23 | 31.23 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 31.22 | 31.25 | 31.22 | 31.25 | 196,282 | +0.05(+0.15%) |
Nov 21, 2016 | 31.20 | 31.23 | 31.17 | 31.20 | 166,207 | +0.04(+0.13%) |
Nov 18, 2016 | 31.19 | 31.23 | 31.15 | 31.16 | 282,207 | +0.01(+0.04%) |
Nov 17, 2016 | 31.17 | 31.20 | 31.15 | 31.15 | 189,396 | +0.00(+0.00%) |
Nov 16, 2016 | 31.14 | 31.19 | 31.14 | 31.15 | 340,897 | -0.05(-0.15%) |
Nov 15, 2016 | 31.15 | 31.20 | 31.14 | 31.20 | 186,995 | +0.07(+0.21%) |
Nov 14, 2016 | 31.12 | 31.17 | 31.09 | 31.13 | 687,711 | +0.05(+0.15%) |
Nov 11, 2016 | 31.11 | 31.14 | 31.08 | 31.08 | 285,994 | +0.01(+0.02%) |
Nov 10, 2016 | 31.12 | 31.16 | 31.06 | 31.08 | 372,418 | -0.06(-0.19%) |
Nov 09, 2016 | 31.13 | 31.18 | 31.10 | 31.14 | 324,650 | -0.01(-0.04%) |
Nov 08, 2016 | 31.14 | 31.18 | 31.11 | 31.15 | 303,521 | -0.03(-0.08%) |
Nov 07, 2016 | 31.16 | 31.19 | 31.13 | 31.18 | 330,075 | +0.04(+0.13%) |
Nov 04, 2016 | 31.16 | 31.19 | 31.12 | 31.14 | 453,124 | +0.00(+0.00%) |
Nov 03, 2016 | 31.18 | 31.18 | 31.12 | 31.14 | 207,790 | -0.03(-0.09%) |
Nov 02, 2016 | 31.20 | 31.23 | 31.16 | 31.16 | 179,484 | -0.05(-0.15%) |
Nov 01, 2016 | 31.25 | 31.25 | 31.18 | 31.21 | 173,953 | +0.01(+0.02%) |
Oct 31, 2016 | 31.23 | 31.25 | 31.20 | 31.20 | 211,410 | +0.01(+0.04%) |
Oct 28, 2016 | 31.21 | 31.23 | 31.17 | 31.19 | 360,343 | +0.00(+0.00%) |
Oct 27, 2016 | 31.24 | 31.24 | 31.18 | 31.19 | 182,515 | -0.01(-0.04%) |
Oct 26, 2016 | 31.21 | 31.24 | 31.19 | 31.20 | 142,346 | -0.03(-0.08%) |
Oct 25, 2016 | 31.21 | 31.25 | 31.20 | 31.23 | 250,209 | +0.03(+0.11%) |
Oct 24, 2016 | 31.23 | 31.23 | 31.18 | 31.19 | 96,044 | -0.01(-0.02%) |
Oct 21, 2016 | 31.18 | 31.21 | 31.17 | 31.20 | 132,984 | +0.02(+0.06%) |
Oct 20, 2016 | 31.16 | 31.21 | 31.16 | 31.18 | 259,937 | +0.02(+0.06%) |
Oct 19, 2016 | 31.14 | 31.18 | 31.14 | 31.16 | 143,889 | +0.01(+0.04%) |
Oct 18, 2016 | 31.22 | 31.22 | 31.15 | 31.15 | 577,621 | -0.01(-0.04%) |
Oct 17, 2016 | 31.13 | 31.19 | 31.13 | 31.16 | 374,905 | +0.03(+0.08%) |
Oct 14, 2016 | 31.12 | 31.16 | 31.12 | 31.14 | 251,449 | +0.01(+0.02%) |
Oct 13, 2016 | 31.12 | 31.16 | 31.12 | 31.13 | 100,210 | -0.01(-0.04%) |
Oct 12, 2016 | 31.14 | 31.16 | 31.12 | 31.14 | 125,615 | +0.00(+0.00%) |
Oct 11, 2016 | 31.14 | 31.16 | 31.12 | 31.14 | 217,636 | -0.01(-0.02%) |
Oct 10, 2016 | 31.12 | 31.16 | 31.10 | 31.15 | 166,969 | +0.03(+0.08%) |
Oct 07, 2016 | 31.12 | 31.15 | 31.10 | 31.12 | 137,292 | +0.00(+0.00%) |
Oct 06, 2016 | 31.07 | 31.13 | 31.07 | 31.12 | 382,302 | +0.04(+0.13%) |
Oct 05, 2016 | 31.10 | 31.12 | 31.08 | 31.08 | 902,415 | +0.00(+0.00%) |
Oct 04, 2016 | 31.10 | 31.13 | 31.08 | 31.08 | 128,623 | +0.00(+0.00%) |
Oct 03, 2016 | 31.08 | 31.11 | 31.06 | 31.08 | 103,944 | +0.01(+0.02%) |
Sep 30, 2016 | 31.08 | 31.11 | 31.08 | 31.08 | 330,232 | +0.01(+0.04%) |
Sep 29, 2016 | 31.06 | 31.08 | 31.06 | 31.06 | 159,277 | -0.03(-0.11%) |
Sep 28, 2016 | 31.06 | 31.10 | 31.04 | 31.10 | 326,271 | +0.03(+0.08%) |
Sep 27, 2016 | 31.07 | 31.08 | 31.02 | 31.07 | 131,825 | +0.03(+0.11%) |
Sep 26, 2016 | 31.05 | 31.06 | 31.03 | 31.04 | 679,914 | -0.01(-0.02%) |
Sep 23, 2016 | 31.00 | 31.06 | 31.00 | 31.04 | 110,681 | +0.03(+0.11%) |
Sep 22, 2016 | 31.00 | 31.04 | 30.98 | 31.01 | 118,483 | +0.00(+0.00%) |
Sep 21, 2016 | 31.00 | 31.02 | 30.97 | 31.01 | 233,039 | +0.01(+0.04%) |
Sep 20, 2016 | 30.99 | 31.02 | 30.96 | 31.00 | 83,670 | +0.03(+0.11%) |
Sep 19, 2016 | 30.98 | 30.99 | 30.95 | 30.96 | 85,575 | +0.01(+0.02%) |
Sep 16, 2016 | 30.96 | 30.97 | 30.91 | 30.96 | 48,874 | -0.03(-0.08%) |
Sep 15, 2016 | 30.95 | 30.99 | 30.93 | 30.98 | 121,243 | +0.05(+0.15%) |
Sep 14, 2016 | 30.93 | 30.98 | 30.93 | 30.94 | 68,844 | +0.03(+0.11%) |
Sep 13, 2016 | 30.96 | 30.98 | 30.91 | 30.91 | 121,549 | -0.04(-0.13%) |
Sep 12, 2016 | 30.95 | 30.98 | 30.93 | 30.94 | 294,402 | +0.02(+0.06%) |
Sep 09, 2016 | 30.96 | 30.98 | 30.91 | 30.93 | 189,360 | -0.04(-0.13%) |
Sep 08, 2016 | 30.96 | 30.99 | 30.95 | 30.96 | 143,174 | -0.01(-0.02%) |
Sep 07, 2016 | 30.98 | 31.00 | 30.94 | 30.97 | 116,193 | -0.01(-0.04%) |
Sep 06, 2016 | 30.94 | 30.99 | 30.94 | 30.98 | 239,964 | +0.03(+0.08%) |
Sep 02, 2016 | 30.94 | 30.96 | 30.96 | 30.96 | 212,694 | +0.05(+0.15%) |