Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.35 | 36.56 | 35.81 | 35.83 | 1,223,425 | -0.39(-1.09%) |
Oct 28, 2016 | 36.85 | 37.18 | 36.06 | 36.22 | 1,962,730 | -0.70(-1.90%) |
Oct 27, 2016 | 35.88 | 37.38 | 35.88 | 36.93 | 2,831,094 | +1.69(+4.79%) |
Oct 26, 2016 | 34.71 | 35.31 | 34.67 | 35.24 | 1,012,857 | +0.35(+0.99%) |
Oct 25, 2016 | 35.03 | 35.25 | 34.85 | 34.89 | 695,643 | -0.15(-0.44%) |
Oct 24, 2016 | 35.48 | 35.48 | 34.94 | 35.05 | 910,389 | +0.04(+0.10%) |
Oct 21, 2016 | 34.79 | 35.07 | 34.71 | 35.01 | 575,709 | -0.04(-0.10%) |
Oct 20, 2016 | 34.98 | 35.32 | 34.96 | 35.05 | 676,501 | -0.11(-0.31%) |
Oct 19, 2016 | 35.05 | 35.33 | 34.88 | 35.16 | 609,168 | +0.32(+0.92%) |
Oct 18, 2016 | 35.06 | 35.16 | 34.69 | 34.83 | 561,490 | +0.24(+0.71%) |
Oct 17, 2016 | 34.70 | 34.76 | 34.47 | 34.59 | 1,102,829 | -0.10(-0.28%) |
Oct 14, 2016 | 34.47 | 34.91 | 34.35 | 34.69 | 968,305 | +0.47(+1.38%) |
Oct 13, 2016 | 34.21 | 34.35 | 33.74 | 34.21 | 823,666 | -0.41(-1.17%) |
Oct 12, 2016 | 34.77 | 34.82 | 34.57 | 34.62 | 734,390 | -0.13(-0.36%) |
Oct 11, 2016 | 35.13 | 35.22 | 34.50 | 34.74 | 835,824 | -0.42(-1.20%) |
Oct 10, 2016 | 35.14 | 35.61 | 35.12 | 35.17 | 806,794 | +0.03(+0.08%) |
Oct 07, 2016 | 35.39 | 35.39 | 34.89 | 35.14 | 1,524,022 | -0.18(-0.51%) |
Oct 06, 2016 | 35.33 | 35.48 | 35.13 | 35.32 | 570,764 | -0.13(-0.37%) |
Oct 05, 2016 | 35.07 | 35.73 | 35.01 | 35.45 | 804,958 | +0.55(+1.57%) |
Oct 04, 2016 | 34.71 | 35.26 | 34.64 | 34.90 | 837,104 | +0.32(+0.91%) |
Oct 03, 2016 | 34.57 | 34.91 | 34.45 | 34.58 | 711,699 | -0.11(-0.31%) |
Sep 30, 2016 | 34.07 | 34.88 | 33.92 | 34.69 | 1,108,287 | +0.93(+2.75%) |
Sep 29, 2016 | 34.12 | 34.46 | 33.62 | 33.76 | 574,184 | -0.44(-1.27%) |
Sep 28, 2016 | 33.99 | 34.22 | 33.66 | 34.20 | 710,029 | +0.34(+1.02%) |
Sep 27, 2016 | 33.39 | 33.87 | 33.29 | 33.85 | 650,646 | +0.21(+0.62%) |
Sep 26, 2016 | 34.06 | 34.17 | 33.62 | 33.64 | 713,696 | -0.81(-2.34%) |
Sep 23, 2016 | 34.64 | 34.86 | 34.37 | 34.45 | 807,733 | -0.38(-1.09%) |
Sep 22, 2016 | 34.73 | 35.02 | 34.59 | 34.83 | 1,767,619 | +0.52(+1.51%) |
Sep 21, 2016 | 34.05 | 34.33 | 33.86 | 34.32 | 923,487 | +0.48(+1.42%) |
Sep 20, 2016 | 33.83 | 33.97 | 33.61 | 33.83 | 1,016,572 | +0.31(+0.92%) |
Sep 19, 2016 | 33.70 | 34.14 | 33.50 | 33.53 | 1,098,240 | +0.06(+0.18%) |
Sep 16, 2016 | 33.77 | 33.82 | 33.41 | 33.47 | 1,559,291 | -0.62(-1.81%) |
Sep 15, 2016 | 33.57 | 34.21 | 33.57 | 34.08 | 904,495 | +0.56(+1.67%) |
Sep 14, 2016 | 33.82 | 33.87 | 33.42 | 33.53 | 1,523,249 | -0.23(-0.67%) |
Sep 13, 2016 | 34.10 | 34.26 | 33.55 | 33.75 | 1,220,393 | -0.77(-2.24%) |
Sep 12, 2016 | 33.80 | 34.64 | 33.63 | 34.52 | 862,302 | +0.43(+1.27%) |
Sep 09, 2016 | 34.25 | 34.58 | 34.09 | 34.09 | 859,463 | -0.37(-1.07%) |
Sep 08, 2016 | 34.43 | 34.71 | 34.35 | 34.46 | 825,092 | +0.01(+0.02%) |
Sep 07, 2016 | 34.08 | 34.48 | 33.95 | 34.45 | 788,469 | +0.27(+0.80%) |
Sep 06, 2016 | 34.55 | 34.63 | 33.89 | 34.18 | 658,771 | -0.32(-0.93%) |
Sep 02, 2016 | 34.40 | 34.50 | 34.50 | 34.50 | 729,086 | +0.26(+0.75%) |
Sep 01, 2016 | 34.62 | 34.70 | 33.83 | 34.24 | 868,893 | -0.30(-0.88%) |
Aug 31, 2016 | 34.60 | 34.74 | 34.11 | 34.55 | 1,193,249 | -0.01(-0.03%) |
Aug 30, 2016 | 34.05 | 34.56 | 34.05 | 34.56 | 780,924 | +0.50(+1.46%) |
Aug 29, 2016 | 34.02 | 34.37 | 33.98 | 34.06 | 740,119 | +0.11(+0.31%) |
Aug 26, 2016 | 33.79 | 34.11 | 33.66 | 33.95 | 1,171,464 | +0.34(+1.03%) |
Aug 25, 2016 | 33.26 | 33.65 | 33.26 | 33.61 | 792,859 | +0.23(+0.69%) |
Aug 24, 2016 | 33.47 | 33.60 | 33.34 | 33.38 | 700,593 | -0.08(-0.23%) |
Aug 23, 2016 | 33.49 | 33.66 | 33.44 | 33.45 | 812,386 | +0.17(+0.52%) |
Aug 22, 2016 | 33.28 | 33.38 | 33.13 | 33.28 | 528,540 | -0.07(-0.20%) |
Aug 19, 2016 | 33.20 | 33.48 | 33.13 | 33.35 | 954,017 | -0.07(-0.20%) |
Aug 18, 2016 | 33.52 | 33.64 | 33.33 | 33.41 | 929,749 | -0.10(-0.30%) |
Aug 17, 2016 | 33.72 | 33.95 | 33.50 | 33.51 | 1,490,868 | -0.16(-0.48%) |
Aug 16, 2016 | 33.65 | 33.83 | 33.58 | 33.67 | 463,993 | -0.16(-0.47%) |
Aug 15, 2016 | 33.40 | 34.00 | 33.38 | 33.83 | 635,480 | +0.52(+1.55%) |
Aug 12, 2016 | 33.10 | 33.37 | 32.91 | 33.32 | 1,254,223 | -0.04(-0.12%) |
Aug 11, 2016 | 33.25 | 33.46 | 33.04 | 33.36 | 753,609 | +0.30(+0.92%) |
Aug 10, 2016 | 33.14 | 33.23 | 32.92 | 33.06 | 960,699 | -0.09(-0.27%) |
Aug 09, 2016 | 33.13 | 33.30 | 33.03 | 33.15 | 873,094 | -0.05(-0.14%) |
Aug 08, 2016 | 33.19 | 33.34 | 33.07 | 33.19 | 703,844 | +0.11(+0.34%) |
Aug 05, 2016 | 32.71 | 33.16 | 32.49 | 33.08 | 1,020,881 | +0.80(+2.48%) |
Aug 04, 2016 | 32.28 | 32.43 | 32.08 | 32.28 | 659,321 | -0.04(-0.11%) |
Aug 03, 2016 | 31.81 | 32.47 | 31.81 | 32.31 | 642,020 | +0.54(+1.70%) |
Aug 02, 2016 | 32.21 | 32.48 | 31.58 | 31.77 | 980,926 | -0.48(-1.49%) |