Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.59 | 33.73 | 33.22 | 33.68 | 177,246 | +0.09(+0.28%) |
Oct 28, 2016 | 32.94 | 33.75 | 32.94 | 33.59 | 116,479 | +0.69(+2.11%) |
Oct 27, 2016 | 32.89 | 33.03 | 32.43 | 32.89 | 118,466 | +0.05(+0.14%) |
Oct 26, 2016 | 33.08 | 33.77 | 32.80 | 32.85 | 132,408 | -0.60(-1.80%) |
Oct 25, 2016 | 33.96 | 35.11 | 33.22 | 33.45 | 184,903 | -1.80(-5.11%) |
Oct 24, 2016 | 35.25 | 35.76 | 35.07 | 35.25 | 117,948 | +0.42(+1.19%) |
Oct 21, 2016 | 34.88 | 34.97 | 34.63 | 34.83 | 107,947 | -0.18(-0.53%) |
Oct 20, 2016 | 35.25 | 35.39 | 34.93 | 35.02 | 84,561 | -0.28(-0.79%) |
Oct 19, 2016 | 35.30 | 35.53 | 35.30 | 35.30 | 158,779 | +0.00(+0.00%) |
Oct 18, 2016 | 35.94 | 35.94 | 35.30 | 35.30 | 98,984 | -0.18(-0.52%) |
Oct 17, 2016 | 35.53 | 36.08 | 35.11 | 35.48 | 130,658 | -0.14(-0.39%) |
Oct 14, 2016 | 35.94 | 35.94 | 35.34 | 35.62 | 81,957 | -0.14(-0.39%) |
Oct 13, 2016 | 36.31 | 36.31 | 35.62 | 35.76 | 103,491 | -0.92(-2.52%) |
Oct 12, 2016 | 36.64 | 36.73 | 36.27 | 36.68 | 58,176 | +0.18(+0.51%) |
Oct 11, 2016 | 37.10 | 37.14 | 36.04 | 36.50 | 97,957 | -0.60(-1.62%) |
Oct 10, 2016 | 37.24 | 37.24 | 34.13 | 37.10 | 154,814 | +0.20(+0.55%) |
Oct 07, 2016 | 37.75 | 37.75 | 36.83 | 36.89 | 176,948 | -0.94(-2.49%) |
Oct 06, 2016 | 37.42 | 37.90 | 36.85 | 37.84 | 90,790 | +0.34(+0.91%) |
Oct 05, 2016 | 37.40 | 38.00 | 36.76 | 37.50 | 165,700 | +0.34(+0.92%) |
Oct 04, 2016 | 37.45 | 37.70 | 36.97 | 37.15 | 118,087 | -0.27(-0.72%) |
Oct 03, 2016 | 37.38 | 37.67 | 36.98 | 37.42 | 114,716 | -0.19(-0.52%) |
Sep 30, 2016 | 36.87 | 37.84 | 36.87 | 37.62 | 128,344 | +0.91(+2.47%) |
Sep 29, 2016 | 37.08 | 37.33 | 36.63 | 36.71 | 67,561 | -0.54(-1.44%) |
Sep 28, 2016 | 36.75 | 37.25 | 36.44 | 37.25 | 81,211 | +0.64(+1.74%) |
Sep 27, 2016 | 36.18 | 36.63 | 35.81 | 36.61 | 124,101 | +0.27(+0.74%) |
Sep 26, 2016 | 36.49 | 36.77 | 36.28 | 36.34 | 87,483 | -0.31(-0.86%) |
Sep 23, 2016 | 36.96 | 36.96 | 36.65 | 36.65 | 118,379 | -0.54(-1.45%) |
Sep 22, 2016 | 36.09 | 37.25 | 36.09 | 37.19 | 251,756 | +1.18(+3.27%) |
Sep 21, 2016 | 35.10 | 36.06 | 35.10 | 36.02 | 132,504 | +1.18(+3.40%) |
Sep 20, 2016 | 34.70 | 35.27 | 34.55 | 34.83 | 115,613 | +0.24(+0.69%) |
Sep 19, 2016 | 34.35 | 35.89 | 34.15 | 34.59 | 105,178 | +0.51(+1.49%) |
Sep 16, 2016 | 34.22 | 34.22 | 33.47 | 34.09 | 449,758 | -0.15(-0.43%) |
Sep 15, 2016 | 33.76 | 34.26 | 33.49 | 34.23 | 134,452 | +0.30(+0.90%) |
Sep 14, 2016 | 34.17 | 34.29 | 33.61 | 33.93 | 147,779 | -0.11(-0.33%) |
Sep 13, 2016 | 34.91 | 35.32 | 33.90 | 34.04 | 147,140 | -1.31(-3.71%) |
Sep 12, 2016 | 34.19 | 35.46 | 34.19 | 35.35 | 150,005 | +1.14(+3.32%) |
Sep 09, 2016 | 35.43 | 35.43 | 34.19 | 34.22 | 128,080 | -1.50(-4.19%) |
Sep 08, 2016 | 35.92 | 35.93 | 35.58 | 35.71 | 72,734 | -0.17(-0.46%) |
Sep 07, 2016 | 35.60 | 35.88 | 35.40 | 35.88 | 74,303 | +0.18(+0.49%) |
Sep 06, 2016 | 36.04 | 36.04 | 35.48 | 35.70 | 102,281 | -0.29(-0.80%) |
Sep 02, 2016 | 35.78 | 35.99 | 35.99 | 35.99 | 91,343 | +0.52(+1.46%) |
Sep 01, 2016 | 35.31 | 35.63 | 34.80 | 35.47 | 93,894 | +0.13(+0.37%) |
Aug 31, 2016 | 35.34 | 35.50 | 34.98 | 35.34 | 104,456 | -0.08(-0.23%) |
Aug 30, 2016 | 35.65 | 35.67 | 35.33 | 35.43 | 63,435 | -0.07(-0.21%) |
Aug 29, 2016 | 35.73 | 35.86 | 35.34 | 35.50 | 129,096 | -0.05(-0.13%) |
Aug 26, 2016 | 36.20 | 36.61 | 35.32 | 35.55 | 116,971 | -0.49(-1.36%) |
Aug 25, 2016 | 35.84 | 36.07 | 35.19 | 36.04 | 117,297 | +0.18(+0.52%) |
Aug 24, 2016 | 36.08 | 36.34 | 35.68 | 35.85 | 254,416 | -0.16(-0.44%) |
Aug 23, 2016 | 36.06 | 36.43 | 35.97 | 36.01 | 190,719 | -0.02(-0.05%) |
Aug 22, 2016 | 35.91 | 36.40 | 35.76 | 36.03 | 134,392 | -0.17(-0.46%) |
Aug 19, 2016 | 36.17 | 36.31 | 35.48 | 36.19 | 113,416 | -0.27(-0.74%) |
Aug 18, 2016 | 35.46 | 36.50 | 35.20 | 36.46 | 238,441 | +0.77(+2.15%) |
Aug 17, 2016 | 35.20 | 35.75 | 35.20 | 35.69 | 183,231 | +0.46(+1.31%) |
Aug 16, 2016 | 35.52 | 35.52 | 35.14 | 35.23 | 140,369 | -0.46(-1.29%) |
Aug 15, 2016 | 35.44 | 35.76 | 35.42 | 35.69 | 130,242 | +0.43(+1.23%) |
Aug 12, 2016 | 35.48 | 35.57 | 35.01 | 35.26 | 66,978 | -0.25(-0.70%) |
Aug 11, 2016 | 35.01 | 35.64 | 35.01 | 35.51 | 206,757 | +0.64(+1.83%) |
Aug 10, 2016 | 34.78 | 35.05 | 34.57 | 34.87 | 88,057 | +0.16(+0.45%) |
Aug 09, 2016 | 34.75 | 35.01 | 34.55 | 34.71 | 165,760 | -0.12(-0.34%) |
Aug 08, 2016 | 35.07 | 35.37 | 34.71 | 34.83 | 147,156 | -0.16(-0.45%) |
Aug 05, 2016 | 34.84 | 35.10 | 34.80 | 34.99 | 130,856 | +0.30(+0.85%) |
Aug 04, 2016 | 34.78 | 35.07 | 34.62 | 34.70 | 134,504 | -0.01(-0.03%) |
Aug 03, 2016 | 34.72 | 34.84 | 34.28 | 34.70 | 149,389 | -0.07(-0.21%) |
Aug 02, 2016 | 35.59 | 35.84 | 34.75 | 34.78 | 145,189 | -0.79(-2.21%) |