Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.25 | 35.70 | 35.25 | 35.59 | 752,204 | +0.30(+0.85%) |
Oct 28, 2016 | 35.10 | 35.70 | 35.10 | 35.29 | 363,651 | +0.26(+0.75%) |
Oct 27, 2016 | 35.08 | 35.10 | 34.88 | 35.03 | 416,793 | -0.07(-0.21%) |
Oct 26, 2016 | 35.05 | 35.31 | 35.05 | 35.10 | 607,129 | -0.06(-0.18%) |
Oct 25, 2016 | 35.20 | 35.41 | 35.10 | 35.17 | 732,008 | -0.27(-0.77%) |
Oct 24, 2016 | 35.33 | 35.58 | 35.32 | 35.44 | 355,669 | +0.26(+0.75%) |
Oct 21, 2016 | 34.90 | 35.20 | 34.78 | 35.17 | 503,943 | +0.05(+0.15%) |
Oct 20, 2016 | 35.18 | 35.28 | 34.87 | 35.12 | 607,198 | -0.18(-0.51%) |
Oct 19, 2016 | 34.94 | 35.43 | 34.85 | 35.30 | 776,427 | +0.34(+0.99%) |
Oct 18, 2016 | 34.95 | 35.09 | 34.71 | 34.96 | 529,312 | +0.15(+0.42%) |
Oct 17, 2016 | 34.19 | 34.89 | 34.19 | 34.81 | 480,388 | +0.50(+1.45%) |
Oct 14, 2016 | 34.48 | 34.78 | 34.23 | 34.31 | 415,247 | -0.06(-0.18%) |
Oct 13, 2016 | 34.26 | 34.48 | 34.13 | 34.38 | 387,096 | -0.12(-0.34%) |
Oct 12, 2016 | 34.26 | 34.71 | 34.15 | 34.49 | 333,045 | +0.20(+0.58%) |
Oct 11, 2016 | 34.96 | 35.05 | 34.09 | 34.29 | 562,998 | -0.73(-2.07%) |
Oct 10, 2016 | 34.88 | 35.23 | 34.88 | 35.02 | 352,141 | +0.22(+0.63%) |
Oct 07, 2016 | 34.79 | 34.90 | 34.55 | 34.80 | 836,885 | -0.03(-0.08%) |
Oct 06, 2016 | 34.64 | 34.86 | 34.54 | 34.83 | 487,917 | +0.17(+0.50%) |
Oct 05, 2016 | 34.71 | 34.88 | 34.39 | 34.66 | 946,338 | +0.07(+0.21%) |
Oct 04, 2016 | 34.72 | 34.90 | 34.46 | 34.58 | 390,743 | -0.15(-0.42%) |
Oct 03, 2016 | 34.78 | 34.85 | 34.66 | 34.73 | 419,862 | -0.09(-0.26%) |
Sep 30, 2016 | 34.90 | 35.06 | 34.82 | 34.82 | 545,141 | -0.02(-0.05%) |
Sep 29, 2016 | 35.19 | 35.43 | 34.68 | 34.84 | 727,252 | -0.56(-1.59%) |
Sep 28, 2016 | 35.38 | 35.66 | 35.22 | 35.40 | 563,513 | +0.02(+0.05%) |
Sep 27, 2016 | 35.08 | 35.47 | 35.08 | 35.38 | 735,644 | +0.21(+0.59%) |
Sep 26, 2016 | 35.24 | 35.48 | 35.11 | 35.17 | 462,871 | -0.15(-0.41%) |
Sep 23, 2016 | 35.61 | 35.69 | 35.29 | 35.32 | 523,568 | -0.47(-1.32%) |
Sep 22, 2016 | 35.62 | 35.84 | 35.51 | 35.79 | 448,225 | +0.46(+1.31%) |
Sep 21, 2016 | 34.88 | 35.35 | 34.88 | 35.33 | 373,079 | +0.51(+1.46%) |
Sep 20, 2016 | 35.15 | 35.27 | 34.82 | 34.82 | 404,543 | -0.06(-0.18%) |
Sep 19, 2016 | 35.18 | 35.18 | 34.68 | 34.88 | 753,109 | +0.02(+0.05%) |
Sep 16, 2016 | 35.07 | 35.22 | 34.72 | 34.87 | 705,271 | -0.24(-0.70%) |
Sep 15, 2016 | 34.25 | 35.20 | 34.25 | 35.11 | 429,124 | +0.71(+2.06%) |
Sep 14, 2016 | 34.68 | 34.81 | 34.37 | 34.40 | 370,073 | -0.17(-0.50%) |
Sep 13, 2016 | 35.24 | 35.59 | 34.58 | 34.58 | 1,055,943 | -0.99(-2.78%) |
Sep 12, 2016 | 35.35 | 35.80 | 35.24 | 35.56 | 844,284 | +0.02(+0.05%) |
Sep 09, 2016 | 35.72 | 35.73 | 35.39 | 35.55 | 840,290 | -0.44(-1.24%) |
Sep 08, 2016 | 35.48 | 36.03 | 35.41 | 35.99 | 513,197 | +0.54(+1.54%) |
Sep 07, 2016 | 35.59 | 35.78 | 35.38 | 35.45 | 802,581 | -0.15(-0.41%) |
Sep 06, 2016 | 35.66 | 35.75 | 35.41 | 35.59 | 426,021 | -0.07(-0.20%) |
Sep 02, 2016 | 35.59 | 35.66 | 35.66 | 35.66 | 424,465 | +0.16(+0.46%) |
Sep 01, 2016 | 35.27 | 35.56 | 35.12 | 35.50 | 747,084 | +0.28(+0.80%) |
Aug 31, 2016 | 35.46 | 35.48 | 35.06 | 35.22 | 602,865 | -0.23(-0.64%) |
Aug 30, 2016 | 35.61 | 35.70 | 35.31 | 35.45 | 479,191 | -0.18(-0.51%) |
Aug 29, 2016 | 35.51 | 35.80 | 35.51 | 35.63 | 511,124 | +0.21(+0.59%) |
Aug 26, 2016 | 35.25 | 35.57 | 35.23 | 35.42 | 405,023 | +0.13(+0.36%) |
Aug 25, 2016 | 35.48 | 35.48 | 35.16 | 35.29 | 539,090 | -0.19(-0.54%) |
Aug 24, 2016 | 35.76 | 35.81 | 35.45 | 35.48 | 360,601 | -0.22(-0.61%) |
Aug 23, 2016 | 35.77 | 35.84 | 35.57 | 35.70 | 774,817 | +0.15(+0.43%) |
Aug 22, 2016 | 35.71 | 35.76 | 35.41 | 35.55 | 563,701 | -0.18(-0.51%) |
Aug 19, 2016 | 35.67 | 35.76 | 35.54 | 35.73 | 568,964 | +0.05(+0.13%) |
Aug 18, 2016 | 35.36 | 35.86 | 35.35 | 35.68 | 684,102 | +0.38(+1.08%) |
Aug 17, 2016 | 34.59 | 35.32 | 34.49 | 35.30 | 933,940 | +0.67(+1.93%) |
Aug 16, 2016 | 34.86 | 34.88 | 34.61 | 34.63 | 433,889 | -0.26(-0.75%) |
Aug 15, 2016 | 34.67 | 35.05 | 34.60 | 34.89 | 612,583 | +0.15(+0.44%) |
Aug 12, 2016 | 34.72 | 34.86 | 34.50 | 34.74 | 973,261 | +0.07(+0.21%) |
Aug 11, 2016 | 34.31 | 34.83 | 34.22 | 34.67 | 1,447,245 | +0.35(+1.03%) |
Aug 10, 2016 | 34.43 | 34.55 | 34.19 | 34.31 | 886,916 | -0.02(-0.05%) |
Aug 09, 2016 | 34.45 | 34.96 | 34.05 | 34.33 | 1,014,004 | -0.04(-0.11%) |
Aug 08, 2016 | 34.36 | 34.47 | 34.22 | 34.37 | 941,846 | -0.02(-0.05%) |
Aug 05, 2016 | 33.88 | 34.60 | 33.82 | 34.39 | 1,727,209 | +0.57(+1.69%) |
Aug 04, 2016 | 33.68 | 33.93 | 33.65 | 33.82 | 443,560 | +0.15(+0.46%) |
Aug 03, 2016 | 33.26 | 33.67 | 33.20 | 33.66 | 899,512 | +0.32(+0.95%) |
Aug 02, 2016 | 33.28 | 33.43 | 33.12 | 33.35 | 569,721 | -0.05(-0.14%) |