Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.58 | 32.63 | 32.54 | 32.59 | 863 | +0.05(+0.16%) |
Oct 28, 2016 | 32.48 | 32.59 | 32.48 | 32.53 | 1,733 | +0.04(+0.13%) |
Oct 27, 2016 | 32.44 | 32.52 | 32.43 | 32.49 | 3,099 | -0.13(-0.41%) |
Oct 26, 2016 | 32.62 | 32.62 | 32.62 | 32.62 | 262 | -0.03(-0.10%) |
Oct 25, 2016 | 32.66 | 32.66 | 32.66 | 32.66 | 436 | -0.04(-0.13%) |
Oct 24, 2016 | 32.65 | 32.70 | 32.62 | 32.70 | 2,713 | -0.02(-0.06%) |
Oct 21, 2016 | 32.73 | 32.73 | 32.68 | 32.72 | 7,941 | -0.03(-0.09%) |
Oct 20, 2016 | 32.76 | 32.77 | 32.72 | 32.75 | 7,997 | -0.09(-0.26%) |
Oct 19, 2016 | 32.75 | 32.84 | 32.74 | 32.84 | 1,034 | +0.16(+0.48%) |
Oct 18, 2016 | 32.68 | 32.84 | 32.65 | 32.68 | 154,951 | +0.04(+0.12%) |
Oct 17, 2016 | 32.58 | 32.64 | 32.58 | 32.64 | 969 | +0.04(+0.12%) |
Oct 14, 2016 | 32.70 | 32.70 | 32.51 | 32.60 | 5,384 | -0.14(-0.43%) |
Oct 13, 2016 | 32.74 | 32.77 | 32.64 | 32.74 | 4,209 | +0.10(+0.31%) |
Oct 12, 2016 | 32.82 | 32.82 | 32.64 | 32.64 | 15,406 | +0.04(+0.12%) |
Oct 11, 2016 | 32.71 | 32.72 | 32.60 | 32.60 | 13,214 | +0.03(+0.09%) |
Oct 10, 2016 | 32.57 | 32.57 | 32.57 | 32.57 | 187 | -0.13(-0.39%) |
Oct 07, 2016 | 32.70 | 32.70 | 32.70 | 32.70 | 449 | +0.13(+0.40%) |
Oct 06, 2016 | 32.56 | 32.73 | 32.56 | 32.57 | 1,137 | -0.02(-0.06%) |
Oct 05, 2016 | 32.66 | 32.66 | 32.55 | 32.59 | 7,398 | -0.27(-0.82%) |
Oct 04, 2016 | 32.86 | 32.86 | 32.86 | 32.86 | 179 | +0.11(+0.34%) |
Oct 03, 2016 | 32.72 | 32.75 | 32.72 | 32.75 | 2,764 | -0.22(-0.67%) |
Sep 30, 2016 | 32.91 | 32.98 | 32.89 | 32.97 | 7,353 | +0.03(+0.10%) |
Sep 29, 2016 | 32.91 | 32.96 | 32.91 | 32.94 | 2,052 | -0.04(-0.14%) |
Sep 28, 2016 | 32.98 | 32.98 | 32.98 | 32.98 | 454 | +0.09(+0.28%) |
Sep 27, 2016 | 32.78 | 32.95 | 32.78 | 32.89 | 3,933 | +0.01(+0.04%) |
Sep 26, 2016 | 32.87 | 32.88 | 32.87 | 32.88 | 4,206 | +0.06(+0.17%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.82 | 32.82 | 4,488 | -0.02(-0.07%) |
Sep 22, 2016 | 32.99 | 32.99 | 32.84 | 32.84 | 733 | +0.01(+0.04%) |
Sep 21, 2016 | 32.75 | 32.83 | 32.75 | 32.83 | 2,233 | +0.05(+0.15%) |
Sep 20, 2016 | 32.65 | 32.78 | 32.65 | 32.78 | 6,875 | +0.00(+0.00%) |
Sep 19, 2016 | 32.75 | 32.78 | 32.75 | 32.78 | 1,148 | +0.12(+0.38%) |
Sep 16, 2016 | 32.69 | 32.69 | 32.58 | 32.66 | 1,325 | +0.04(+0.13%) |
Sep 15, 2016 | 32.58 | 32.63 | 32.57 | 32.62 | 2,711 | +0.05(+0.14%) |
Sep 14, 2016 | 32.60 | 32.63 | 32.57 | 32.57 | 1,527 | +0.05(+0.15%) |
Sep 13, 2016 | 32.73 | 32.73 | 32.52 | 32.52 | 10,147 | -0.20(-0.61%) |
Sep 12, 2016 | 32.63 | 32.74 | 32.63 | 32.72 | 2,349 | -0.10(-0.30%) |
Sep 09, 2016 | 32.83 | 32.90 | 32.74 | 32.82 | 1,350 | -0.17(-0.51%) |
Sep 08, 2016 | 32.99 | 32.99 | 32.99 | 32.99 | 353 | -0.10(-0.31%) |
Sep 07, 2016 | 33.10 | 33.10 | 33.09 | 33.09 | 1,028 | +0.12(+0.36%) |
Sep 06, 2016 | 32.87 | 33.06 | 32.87 | 32.97 | 2,197 | +0.11(+0.34%) |
Sep 02, 2016 | 32.87 | 32.86 | 32.86 | 32.86 | 3,500 | -0.14(-0.43%) |
Sep 01, 2016 | 33.05 | 33.22 | 33.00 | 33.00 | 4,220 | -0.07(-0.21%) |
Aug 31, 2016 | 33.03 | 33.20 | 33.03 | 33.07 | 4,970 | -0.08(-0.23%) |
Aug 30, 2016 | 33.06 | 33.15 | 33.06 | 33.15 | 689 | +0.09(+0.26%) |
Aug 29, 2016 | 33.09 | 33.11 | 33.06 | 33.06 | 1,166 | +0.07(+0.21%) |
Aug 26, 2016 | 33.12 | 33.12 | 32.88 | 32.99 | 2,383 | +0.07(+0.22%) |
Aug 25, 2016 | 32.93 | 33.21 | 32.92 | 32.92 | 1,846 | -0.16(-0.48%) |
Aug 24, 2016 | 33.05 | 33.08 | 32.95 | 33.08 | 3,082 | -0.11(-0.34%) |
Aug 23, 2016 | 33.05 | 33.23 | 33.01 | 33.19 | 2,538 | +0.13(+0.39%) |
Aug 22, 2016 | 32.91 | 33.06 | 32.91 | 33.06 | 631 | +0.11(+0.33%) |
Aug 19, 2016 | 33.00 | 33.00 | 32.80 | 32.95 | 10,621 | +0.02(+0.06%) |
Aug 18, 2016 | 33.11 | 33.25 | 32.93 | 32.93 | 3,017 | +0.08(+0.24%) |
Aug 17, 2016 | 33.04 | 33.04 | 32.80 | 32.85 | 12,917 | -0.16(-0.48%) |
Aug 16, 2016 | 32.93 | 33.01 | 32.80 | 33.01 | 5,431 | +0.05(+0.15%) |
Aug 15, 2016 | 33.00 | 33.00 | 32.85 | 32.96 | 1,827 | -0.02(-0.06%) |
Aug 12, 2016 | 32.95 | 32.98 | 32.91 | 32.98 | 1,961 | +0.14(+0.42%) |
Aug 11, 2016 | 32.92 | 32.97 | 32.84 | 32.84 | 2,098 | -0.06(-0.19%) |
Aug 10, 2016 | 32.92 | 33.02 | 32.87 | 32.90 | 4,422 | -0.01(-0.04%) |
Aug 09, 2016 | 32.78 | 32.93 | 32.77 | 32.92 | 3,020 | +0.09(+0.27%) |
Aug 08, 2016 | 32.71 | 32.85 | 32.70 | 32.83 | 10,833 | +0.05(+0.16%) |
Aug 05, 2016 | 32.78 | 32.78 | 32.78 | 32.78 | 1,237 | -0.17(-0.53%) |
Aug 04, 2016 | 32.90 | 32.95 | 32.90 | 32.95 | 758 | +0.15(+0.46%) |
Aug 03, 2016 | 32.88 | 32.88 | 32.76 | 32.80 | 7,741 | +0.00(+0.01%) |
Aug 02, 2016 | 32.81 | 32.88 | 32.76 | 32.80 | 5,487 | -0.08(-0.25%) |