Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.67 | 34.89 | 33.56 | 34.74 | 203,393 | +1.12(+3.33%) |
Oct 28, 2016 | 33.59 | 33.78 | 33.33 | 33.62 | 153,009 | -0.10(-0.31%) |
Oct 27, 2016 | 33.39 | 33.86 | 33.26 | 33.73 | 166,557 | +0.34(+1.02%) |
Oct 26, 2016 | 33.36 | 33.57 | 33.28 | 33.39 | 116,811 | -0.02(-0.05%) |
Oct 25, 2016 | 33.19 | 33.46 | 33.09 | 33.40 | 89,279 | +0.20(+0.60%) |
Oct 24, 2016 | 33.01 | 33.34 | 33.01 | 33.20 | 81,731 | +0.26(+0.79%) |
Oct 21, 2016 | 32.60 | 33.18 | 32.56 | 32.94 | 152,531 | +0.15(+0.45%) |
Oct 20, 2016 | 32.74 | 33.07 | 32.58 | 32.80 | 100,179 | +0.08(+0.24%) |
Oct 19, 2016 | 33.24 | 33.24 | 32.67 | 32.72 | 186,678 | -0.43(-1.28%) |
Oct 18, 2016 | 33.34 | 33.61 | 32.84 | 33.14 | 173,150 | +0.01(+0.03%) |
Oct 17, 2016 | 33.23 | 33.49 | 32.84 | 33.13 | 292,294 | -0.17(-0.52%) |
Oct 14, 2016 | 33.62 | 33.88 | 33.27 | 33.31 | 101,301 | -0.39(-1.16%) |
Oct 13, 2016 | 33.66 | 34.20 | 33.65 | 33.70 | 145,362 | -0.03(-0.08%) |
Oct 12, 2016 | 33.60 | 33.97 | 33.59 | 33.73 | 101,782 | +0.18(+0.54%) |
Oct 11, 2016 | 33.58 | 33.80 | 33.17 | 33.54 | 158,422 | -0.03(-0.08%) |
Oct 10, 2016 | 32.84 | 33.75 | 32.84 | 33.57 | 121,263 | +0.88(+2.68%) |
Oct 07, 2016 | 33.13 | 33.25 | 32.67 | 32.69 | 145,676 | -0.40(-1.21%) |
Oct 06, 2016 | 33.20 | 33.27 | 32.86 | 33.09 | 138,617 | -0.16(-0.47%) |
Oct 05, 2016 | 33.76 | 33.85 | 33.23 | 33.25 | 142,234 | -0.31(-0.93%) |
Oct 04, 2016 | 34.45 | 34.45 | 33.45 | 33.56 | 174,063 | -0.93(-2.70%) |
Oct 03, 2016 | 34.73 | 34.76 | 34.00 | 34.49 | 183,438 | -0.31(-0.90%) |
Sep 30, 2016 | 34.58 | 35.23 | 34.53 | 34.80 | 222,716 | +0.44(+1.29%) |
Sep 29, 2016 | 34.43 | 34.53 | 34.20 | 34.36 | 115,417 | -0.20(-0.58%) |
Sep 28, 2016 | 34.60 | 34.69 | 34.34 | 34.56 | 111,595 | -0.04(-0.13%) |
Sep 27, 2016 | 35.19 | 35.45 | 34.53 | 34.60 | 140,676 | -0.56(-1.58%) |
Sep 26, 2016 | 35.13 | 35.42 | 35.02 | 35.16 | 104,262 | -0.15(-0.42%) |
Sep 23, 2016 | 35.85 | 35.94 | 35.19 | 35.31 | 174,286 | -0.63(-1.77%) |
Sep 22, 2016 | 35.60 | 36.06 | 35.40 | 35.94 | 167,725 | +0.58(+1.65%) |
Sep 21, 2016 | 34.65 | 35.37 | 34.56 | 35.36 | 183,173 | +0.85(+2.47%) |
Sep 20, 2016 | 34.47 | 34.91 | 34.39 | 34.51 | 139,738 | +0.12(+0.35%) |
Sep 19, 2016 | 33.98 | 34.39 | 33.87 | 34.39 | 110,540 | +0.59(+1.75%) |
Sep 16, 2016 | 33.38 | 33.88 | 33.21 | 33.80 | 553,975 | +0.59(+1.78%) |
Sep 15, 2016 | 32.95 | 33.28 | 32.80 | 33.20 | 108,127 | +0.29(+0.87%) |
Sep 14, 2016 | 32.89 | 33.00 | 32.60 | 32.92 | 181,004 | +0.09(+0.26%) |
Sep 13, 2016 | 33.31 | 33.47 | 32.74 | 32.83 | 210,354 | -0.68(-2.02%) |
Sep 12, 2016 | 33.84 | 33.95 | 33.29 | 33.51 | 272,203 | -0.25(-0.75%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.76 | 33.76 | 266,654 | -1.16(-3.31%) |
Sep 08, 2016 | 34.99 | 35.23 | 34.71 | 34.92 | 136,463 | -0.17(-0.50%) |
Sep 07, 2016 | 34.60 | 35.10 | 34.35 | 35.09 | 224,367 | +0.51(+1.48%) |
Sep 06, 2016 | 34.26 | 34.67 | 34.13 | 34.58 | 148,258 | +0.17(+0.48%) |
Sep 02, 2016 | 33.94 | 34.41 | 34.41 | 34.41 | 134,292 | +0.65(+1.93%) |
Sep 01, 2016 | 33.80 | 34.08 | 33.54 | 33.76 | 189,028 | -0.11(-0.33%) |
Aug 31, 2016 | 34.19 | 34.21 | 33.80 | 33.87 | 129,941 | -0.24(-0.71%) |
Aug 30, 2016 | 34.25 | 34.43 | 33.97 | 34.12 | 119,727 | -0.03(-0.08%) |
Aug 29, 2016 | 34.40 | 34.64 | 34.02 | 34.14 | 238,645 | -0.10(-0.30%) |
Aug 26, 2016 | 35.30 | 35.55 | 34.07 | 34.25 | 215,428 | -1.15(-3.24%) |
Aug 25, 2016 | 34.71 | 36.52 | 34.63 | 35.39 | 427,230 | +0.52(+1.50%) |
Aug 24, 2016 | 35.15 | 35.15 | 34.69 | 34.87 | 188,783 | -0.26(-0.74%) |
Aug 23, 2016 | 35.52 | 35.58 | 34.70 | 35.13 | 171,830 | -0.41(-1.15%) |
Aug 22, 2016 | 35.24 | 35.76 | 35.09 | 35.54 | 87,287 | +0.34(+0.96%) |
Aug 19, 2016 | 35.80 | 35.94 | 35.11 | 35.20 | 197,183 | -0.72(-2.01%) |
Aug 18, 2016 | 35.62 | 35.96 | 35.41 | 35.92 | 186,486 | +0.33(+0.93%) |
Aug 17, 2016 | 34.65 | 36.12 | 34.38 | 35.59 | 471,030 | +0.82(+2.35%) |
Aug 16, 2016 | 35.93 | 35.93 | 34.51 | 34.78 | 321,851 | -1.17(-3.26%) |
Aug 15, 2016 | 36.54 | 36.54 | 35.92 | 35.95 | 87,182 | -0.48(-1.31%) |
Aug 12, 2016 | 36.52 | 36.90 | 36.40 | 36.43 | 84,994 | -0.10(-0.26%) |
Aug 11, 2016 | 36.71 | 36.71 | 36.39 | 36.52 | 92,785 | -0.14(-0.39%) |
Aug 10, 2016 | 36.55 | 36.81 | 36.38 | 36.67 | 98,038 | +0.17(+0.47%) |
Aug 09, 2016 | 36.88 | 36.91 | 36.44 | 36.50 | 182,680 | -0.35(-0.96%) |
Aug 08, 2016 | 37.39 | 38.38 | 36.76 | 36.85 | 148,628 | -0.57(-1.52%) |
Aug 05, 2016 | 37.42 | 38.41 | 37.17 | 37.42 | 255,424 | +1.09(+3.00%) |
Aug 04, 2016 | 36.76 | 37.61 | 36.11 | 36.33 | 165,251 | -0.25(-0.69%) |
Aug 03, 2016 | 36.98 | 36.98 | 36.35 | 36.58 | 109,218 | -0.49(-1.33%) |
Aug 02, 2016 | 37.57 | 37.66 | 37.03 | 37.07 | 98,247 | -0.51(-1.36%) |