Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.83 | 32.20 | 31.52 | 31.69 | 425,471 | -0.14(-0.45%) |
Oct 28, 2016 | 31.71 | 32.10 | 31.65 | 31.84 | 347,549 | +0.00(+0.00%) |
Oct 27, 2016 | 32.15 | 32.15 | 31.84 | 31.84 | 260,257 | -0.11(-0.33%) |
Oct 26, 2016 | 31.85 | 32.03 | 31.59 | 31.94 | 555,847 | -0.16(-0.51%) |
Oct 25, 2016 | 32.33 | 32.54 | 32.07 | 32.10 | 408,462 | -0.37(-1.15%) |
Oct 24, 2016 | 32.74 | 32.90 | 32.40 | 32.48 | 302,624 | -0.13(-0.41%) |
Oct 21, 2016 | 32.40 | 32.92 | 32.18 | 32.61 | 447,110 | +0.11(+0.35%) |
Oct 20, 2016 | 32.73 | 32.93 | 32.48 | 32.49 | 573,472 | -0.36(-1.10%) |
Oct 19, 2016 | 33.43 | 33.84 | 32.69 | 32.86 | 996,329 | -1.21(-3.56%) |
Oct 18, 2016 | 34.02 | 34.22 | 33.55 | 34.07 | 536,220 | +0.45(+1.33%) |
Oct 17, 2016 | 34.27 | 34.31 | 33.53 | 33.62 | 348,224 | -0.68(-1.98%) |
Oct 14, 2016 | 34.80 | 34.99 | 34.21 | 34.30 | 297,265 | -0.19(-0.55%) |
Oct 13, 2016 | 34.65 | 35.00 | 33.98 | 34.49 | 301,674 | -0.53(-1.53%) |
Oct 12, 2016 | 35.20 | 35.35 | 34.82 | 35.02 | 426,641 | -0.12(-0.35%) |
Oct 11, 2016 | 35.44 | 35.60 | 34.80 | 35.15 | 260,235 | -0.43(-1.21%) |
Oct 10, 2016 | 35.56 | 35.96 | 35.53 | 35.58 | 177,777 | +0.19(+0.54%) |
Oct 07, 2016 | 35.61 | 35.61 | 35.03 | 35.39 | 275,561 | -0.15(-0.43%) |
Oct 06, 2016 | 35.75 | 35.79 | 35.15 | 35.54 | 327,340 | -0.18(-0.51%) |
Oct 05, 2016 | 34.85 | 35.82 | 34.80 | 35.72 | 759,728 | +1.09(+3.14%) |
Oct 04, 2016 | 34.12 | 34.76 | 34.05 | 34.63 | 515,048 | +0.62(+1.82%) |
Oct 03, 2016 | 33.37 | 34.02 | 33.37 | 34.01 | 556,292 | +0.33(+0.99%) |
Sep 30, 2016 | 33.62 | 33.86 | 33.18 | 33.68 | 552,750 | +0.20(+0.60%) |
Sep 29, 2016 | 34.38 | 34.38 | 33.31 | 33.48 | 420,880 | -0.70(-2.04%) |
Sep 28, 2016 | 34.00 | 34.19 | 33.54 | 34.17 | 245,887 | +0.32(+0.96%) |
Sep 27, 2016 | 33.64 | 33.90 | 33.48 | 33.85 | 212,425 | +0.09(+0.25%) |
Sep 26, 2016 | 34.34 | 34.44 | 33.63 | 33.76 | 267,359 | -0.82(-2.37%) |
Sep 23, 2016 | 34.72 | 34.81 | 34.39 | 34.59 | 341,726 | -0.15(-0.44%) |
Sep 22, 2016 | 34.60 | 34.79 | 34.50 | 34.74 | 289,451 | +0.32(+0.94%) |
Sep 21, 2016 | 34.26 | 34.75 | 34.06 | 34.41 | 518,452 | +0.37(+1.09%) |
Sep 20, 2016 | 34.17 | 34.26 | 33.97 | 34.04 | 282,029 | +0.04(+0.11%) |
Sep 19, 2016 | 33.61 | 34.35 | 33.57 | 34.00 | 406,556 | +0.42(+1.25%) |
Sep 16, 2016 | 33.63 | 33.75 | 33.23 | 33.58 | 1,396,722 | -0.40(-1.18%) |
Sep 15, 2016 | 33.60 | 34.17 | 33.53 | 33.98 | 361,892 | +0.41(+1.22%) |
Sep 14, 2016 | 33.58 | 33.81 | 33.26 | 33.57 | 388,977 | +0.08(+0.23%) |
Sep 13, 2016 | 33.89 | 33.89 | 33.24 | 33.50 | 349,201 | -0.68(-1.98%) |
Sep 12, 2016 | 33.52 | 34.28 | 33.32 | 34.17 | 360,181 | +0.44(+1.30%) |
Sep 09, 2016 | 33.82 | 33.97 | 33.46 | 33.74 | 468,435 | -0.17(-0.51%) |
Sep 08, 2016 | 33.80 | 34.18 | 33.57 | 33.91 | 440,846 | +0.11(+0.34%) |
Sep 07, 2016 | 33.44 | 33.85 | 33.34 | 33.79 | 462,858 | +0.20(+0.60%) |
Sep 06, 2016 | 33.86 | 34.00 | 33.25 | 33.59 | 447,108 | -0.14(-0.42%) |
Sep 02, 2016 | 33.53 | 33.74 | 33.74 | 33.74 | 415,869 | +0.18(+0.54%) |
Sep 01, 2016 | 34.39 | 34.49 | 33.34 | 33.55 | 485,822 | -0.71(-2.06%) |
Aug 31, 2016 | 34.52 | 34.63 | 33.90 | 34.26 | 493,163 | -0.29(-0.83%) |
Aug 30, 2016 | 34.31 | 34.56 | 34.17 | 34.55 | 374,145 | +0.38(+1.12%) |
Aug 29, 2016 | 33.75 | 34.39 | 33.71 | 34.17 | 602,966 | +0.54(+1.61%) |
Aug 26, 2016 | 33.02 | 33.67 | 33.02 | 33.62 | 404,112 | +0.65(+1.96%) |
Aug 25, 2016 | 33.38 | 33.52 | 32.92 | 32.97 | 501,650 | -0.41(-1.23%) |
Aug 24, 2016 | 33.53 | 33.60 | 33.32 | 33.38 | 260,585 | -0.14(-0.43%) |
Aug 23, 2016 | 33.21 | 33.68 | 33.21 | 33.53 | 251,300 | +0.26(+0.77%) |
Aug 22, 2016 | 33.47 | 33.47 | 33.11 | 33.27 | 447,986 | -0.26(-0.77%) |
Aug 19, 2016 | 33.40 | 33.56 | 33.17 | 33.53 | 886,595 | -0.04(-0.11%) |
Aug 18, 2016 | 33.62 | 33.84 | 33.39 | 33.57 | 429,680 | -0.15(-0.45%) |
Aug 17, 2016 | 33.74 | 33.97 | 33.58 | 33.72 | 397,451 | -0.07(-0.20%) |
Aug 16, 2016 | 34.04 | 34.22 | 33.76 | 33.78 | 430,951 | -0.37(-1.09%) |
Aug 15, 2016 | 33.86 | 34.32 | 33.86 | 34.16 | 323,626 | +0.32(+0.96%) |
Aug 12, 2016 | 33.47 | 33.85 | 33.17 | 33.83 | 278,250 | +0.25(+0.74%) |
Aug 11, 2016 | 33.47 | 33.78 | 33.40 | 33.58 | 238,045 | +0.28(+0.83%) |
Aug 10, 2016 | 33.80 | 33.89 | 33.26 | 33.31 | 324,221 | -0.48(-1.41%) |
Aug 09, 2016 | 34.14 | 34.15 | 33.67 | 33.78 | 423,630 | -0.31(-0.92%) |
Aug 08, 2016 | 34.28 | 34.45 | 34.01 | 34.10 | 472,351 | -0.30(-0.89%) |
Aug 05, 2016 | 33.45 | 34.74 | 33.44 | 34.40 | 892,210 | +1.25(+3.76%) |
Aug 04, 2016 | 33.03 | 33.19 | 32.78 | 33.16 | 215,285 | +0.00(+0.00%) |
Aug 03, 2016 | 32.50 | 33.17 | 32.49 | 33.16 | 272,368 | +0.55(+1.69%) |
Aug 02, 2016 | 33.48 | 33.54 | 32.49 | 32.60 | 335,007 | -0.85(-2.53%) |