Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.60 | 33.78 | 33.13 | 33.35 | 314,165 | -0.41(-1.21%) |
Oct 28, 2016 | 34.08 | 34.49 | 33.65 | 33.76 | 256,772 | -0.55(-1.60%) |
Oct 27, 2016 | 34.78 | 35.22 | 34.23 | 34.31 | 459,195 | -0.31(-0.90%) |
Oct 26, 2016 | 34.37 | 34.76 | 34.05 | 34.62 | 291,797 | -0.23(-0.66%) |
Oct 25, 2016 | 34.93 | 35.19 | 34.37 | 34.85 | 142,846 | -0.26(-0.74%) |
Oct 24, 2016 | 35.08 | 35.52 | 34.71 | 35.11 | 251,907 | -0.12(-0.34%) |
Oct 21, 2016 | 35.43 | 35.74 | 35.10 | 35.23 | 275,263 | -0.51(-1.43%) |
Oct 20, 2016 | 34.62 | 35.86 | 34.57 | 35.74 | 318,166 | +0.75(+2.14%) |
Oct 19, 2016 | 35.01 | 35.42 | 34.77 | 34.99 | 221,918 | +0.16(+0.46%) |
Oct 18, 2016 | 35.37 | 35.37 | 34.46 | 34.83 | 270,390 | -0.17(-0.49%) |
Oct 17, 2016 | 35.21 | 35.50 | 34.59 | 35.00 | 163,511 | -0.33(-0.93%) |
Oct 14, 2016 | 35.70 | 35.84 | 34.86 | 35.33 | 179,838 | -0.23(-0.65%) |
Oct 13, 2016 | 35.24 | 35.78 | 34.88 | 35.56 | 654,273 | +0.01(+0.03%) |
Oct 12, 2016 | 35.54 | 35.83 | 35.17 | 35.55 | 144,068 | -0.30(-0.84%) |
Oct 11, 2016 | 35.90 | 35.90 | 35.27 | 35.85 | 371,423 | -0.20(-0.55%) |
Oct 10, 2016 | 35.60 | 36.29 | 35.37 | 36.05 | 311,575 | +0.78(+2.21%) |
Oct 07, 2016 | 34.75 | 35.45 | 34.56 | 35.27 | 332,480 | +0.49(+1.41%) |
Oct 06, 2016 | 34.91 | 35.10 | 34.25 | 34.78 | 168,744 | -0.07(-0.20%) |
Oct 05, 2016 | 34.77 | 35.46 | 34.55 | 34.85 | 170,163 | +0.56(+1.63%) |
Oct 04, 2016 | 35.12 | 35.20 | 34.04 | 34.29 | 167,905 | -0.78(-2.22%) |
Oct 03, 2016 | 35.34 | 35.49 | 35.04 | 35.07 | 343,975 | -0.26(-0.74%) |
Sep 30, 2016 | 35.45 | 35.57 | 34.91 | 35.33 | 381,255 | +0.18(+0.51%) |
Sep 29, 2016 | 34.88 | 35.55 | 34.68 | 35.15 | 319,844 | +0.31(+0.89%) |
Sep 28, 2016 | 33.66 | 35.00 | 33.07 | 34.84 | 398,728 | +1.36(+4.06%) |
Sep 27, 2016 | 33.20 | 33.90 | 33.01 | 33.48 | 149,799 | -0.40(-1.18%) |
Sep 26, 2016 | 34.60 | 34.60 | 33.55 | 33.88 | 312,688 | -0.63(-1.83%) |
Sep 23, 2016 | 34.17 | 34.68 | 34.11 | 34.51 | 468,664 | +0.08(+0.23%) |
Sep 22, 2016 | 34.40 | 34.50 | 33.94 | 34.43 | 145,729 | +0.52(+1.53%) |
Sep 21, 2016 | 33.44 | 33.97 | 33.14 | 33.91 | 247,638 | +1.21(+3.70%) |
Sep 20, 2016 | 33.06 | 33.41 | 32.68 | 32.70 | 111,521 | -0.36(-1.09%) |
Sep 19, 2016 | 33.25 | 33.65 | 32.89 | 33.06 | 164,083 | +0.30(+0.92%) |
Sep 16, 2016 | 32.30 | 33.08 | 32.05 | 32.76 | 944,313 | -0.21(-0.64%) |
Sep 15, 2016 | 32.87 | 33.04 | 32.15 | 32.97 | 621,469 | +0.02(+0.06%) |
Sep 14, 2016 | 33.32 | 33.98 | 32.78 | 32.95 | 304,460 | -0.54(-1.61%) |
Sep 13, 2016 | 34.64 | 34.84 | 33.49 | 33.49 | 516,384 | -1.92(-5.42%) |
Sep 12, 2016 | 34.57 | 35.66 | 33.88 | 35.41 | 364,421 | +0.25(+0.71%) |
Sep 09, 2016 | 35.38 | 36.15 | 35.04 | 35.16 | 417,823 | -0.99(-2.74%) |
Sep 08, 2016 | 34.98 | 36.21 | 34.81 | 36.15 | 473,489 | +1.33(+3.82%) |
Sep 07, 2016 | 33.91 | 34.83 | 33.91 | 34.82 | 1,585,301 | +0.77(+2.26%) |
Sep 06, 2016 | 33.85 | 34.08 | 33.38 | 34.05 | 407,204 | +0.49(+1.46%) |
Sep 02, 2016 | 33.36 | 33.56 | 33.56 | 33.56 | 526,200 | +0.65(+1.98%) |
Sep 01, 2016 | 32.50 | 32.91 | 32.09 | 32.91 | 266,571 | +0.14(+0.43%) |
Aug 31, 2016 | 33.03 | 33.08 | 32.17 | 32.77 | 528,165 | -0.30(-0.91%) |
Aug 30, 2016 | 33.85 | 34.08 | 33.02 | 33.07 | 527,410 | -0.73(-2.16%) |
Aug 29, 2016 | 33.40 | 33.84 | 33.20 | 33.80 | 415,592 | +0.38(+1.14%) |
Aug 26, 2016 | 33.77 | 34.15 | 33.31 | 33.42 | 164,853 | -0.06(-0.18%) |
Aug 25, 2016 | 33.64 | 33.76 | 33.19 | 33.48 | 204,726 | -0.26(-0.77%) |
Aug 24, 2016 | 33.73 | 34.05 | 33.15 | 33.74 | 302,796 | -0.44(-1.29%) |
Aug 23, 2016 | 34.01 | 34.61 | 33.92 | 34.18 | 364,361 | +0.08(+0.23%) |
Aug 22, 2016 | 34.55 | 34.81 | 33.91 | 34.10 | 199,892 | -0.91(-2.60%) |
Aug 19, 2016 | 34.83 | 35.28 | 34.00 | 35.01 | 365,708 | +0.03(+0.09%) |
Aug 18, 2016 | 34.65 | 35.37 | 34.59 | 34.98 | 393,563 | +0.49(+1.42%) |
Aug 17, 2016 | 34.43 | 34.75 | 33.84 | 34.49 | 312,809 | -0.08(-0.23%) |
Aug 16, 2016 | 34.41 | 35.06 | 34.31 | 34.57 | 364,078 | -0.12(-0.35%) |
Aug 15, 2016 | 34.44 | 34.85 | 33.70 | 34.69 | 198,330 | +0.54(+1.58%) |
Aug 12, 2016 | 34.32 | 35.08 | 34.15 | 34.15 | 230,622 | +0.03(+0.09%) |
Aug 11, 2016 | 33.30 | 34.17 | 33.13 | 34.12 | 480,498 | +1.09(+3.30%) |
Aug 10, 2016 | 34.15 | 34.45 | 32.94 | 33.03 | 394,140 | -1.16(-3.39%) |
Aug 09, 2016 | 34.55 | 34.88 | 34.00 | 34.19 | 230,139 | -0.10(-0.29%) |
Aug 08, 2016 | 33.73 | 35.49 | 33.53 | 34.29 | 427,466 | +0.53(+1.57%) |
Aug 05, 2016 | 33.54 | 34.74 | 33.38 | 33.76 | 310,165 | +0.20(+0.60%) |
Aug 04, 2016 | 32.25 | 33.89 | 31.23 | 33.56 | 384,660 | +0.29(+0.87%) |
Aug 03, 2016 | 32.27 | 33.55 | 32.06 | 33.27 | 258,117 | +0.13(+0.39%) |
Aug 02, 2016 | 33.11 | 33.29 | 32.41 | 33.14 | 363,775 | +0.39(+1.19%) |