Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.44 | 31.44 | 30.80 | 31.19 | 344,270 | -0.24(-0.78%) |
Oct 28, 2016 | 32.77 | 32.77 | 31.27 | 31.43 | 799,204 | -2.45(-7.22%) |
Oct 27, 2016 | 34.85 | 34.93 | 33.59 | 33.88 | 280,084 | -0.92(-2.66%) |
Oct 26, 2016 | 34.55 | 35.02 | 34.55 | 34.80 | 190,822 | -0.01(-0.03%) |
Oct 25, 2016 | 35.34 | 35.34 | 34.44 | 34.81 | 149,338 | -0.58(-1.62%) |
Oct 24, 2016 | 34.87 | 35.58 | 34.33 | 35.39 | 180,340 | +0.63(+1.81%) |
Oct 21, 2016 | 34.16 | 34.78 | 33.58 | 34.76 | 119,682 | +0.46(+1.36%) |
Oct 20, 2016 | 35.12 | 35.22 | 34.15 | 34.30 | 184,698 | -0.66(-1.89%) |
Oct 19, 2016 | 35.16 | 35.35 | 34.80 | 34.95 | 291,418 | -0.04(-0.11%) |
Oct 18, 2016 | 35.56 | 35.71 | 34.83 | 34.99 | 274,942 | -0.08(-0.23%) |
Oct 17, 2016 | 34.99 | 35.40 | 34.45 | 35.08 | 196,958 | +0.15(+0.43%) |
Oct 14, 2016 | 35.07 | 35.67 | 34.62 | 34.92 | 180,784 | -0.11(-0.30%) |
Oct 13, 2016 | 34.81 | 35.22 | 34.37 | 35.03 | 448,510 | -0.10(-0.28%) |
Oct 12, 2016 | 35.23 | 35.39 | 34.91 | 35.13 | 97,502 | -0.09(-0.26%) |
Oct 11, 2016 | 36.09 | 36.45 | 35.18 | 35.22 | 118,898 | -1.08(-2.96%) |
Oct 10, 2016 | 35.84 | 36.48 | 35.71 | 36.30 | 185,542 | +0.62(+1.75%) |
Oct 07, 2016 | 35.81 | 36.09 | 35.33 | 35.67 | 179,088 | -0.14(-0.40%) |
Oct 06, 2016 | 36.22 | 36.38 | 35.67 | 35.81 | 199,764 | -0.41(-1.13%) |
Oct 05, 2016 | 36.23 | 36.45 | 36.05 | 36.23 | 242,068 | -0.05(-0.15%) |
Oct 04, 2016 | 36.62 | 36.62 | 35.88 | 36.28 | 241,118 | -0.16(-0.45%) |
Oct 03, 2016 | 36.74 | 36.96 | 36.18 | 36.45 | 399,524 | -0.26(-0.71%) |
Sep 30, 2016 | 37.24 | 37.30 | 36.67 | 36.70 | 352,282 | -0.12(-0.33%) |
Sep 29, 2016 | 36.86 | 37.17 | 36.77 | 36.83 | 213,614 | -0.23(-0.63%) |
Sep 28, 2016 | 36.62 | 37.15 | 36.31 | 37.06 | 259,850 | +0.55(+1.52%) |
Sep 27, 2016 | 36.78 | 37.08 | 36.30 | 36.51 | 528,988 | +0.09(+0.23%) |
Sep 26, 2016 | 36.27 | 37.01 | 36.03 | 36.42 | 389,282 | +0.07(+0.18%) |
Sep 23, 2016 | 36.70 | 37.42 | 36.33 | 36.35 | 670,114 | -0.36(-0.97%) |
Sep 22, 2016 | 35.88 | 36.83 | 35.81 | 36.71 | 4,884,544 | +0.75(+2.09%) |
Sep 21, 2016 | 35.94 | 37.24 | 35.38 | 35.96 | 2,802,458 | +2.20(+6.53%) |
Sep 20, 2016 | 33.76 | 33.99 | 33.48 | 33.76 | 204,890 | +0.26(+0.78%) |
Sep 19, 2016 | 34.15 | 34.31 | 33.28 | 33.49 | 227,134 | -0.66(-1.92%) |
Sep 16, 2016 | 34.03 | 34.17 | 33.53 | 34.15 | 179,712 | +0.18(+0.54%) |
Sep 15, 2016 | 33.47 | 34.16 | 33.47 | 33.97 | 131,578 | +0.42(+1.25%) |
Sep 14, 2016 | 33.01 | 33.85 | 33.01 | 33.55 | 167,668 | +0.15(+0.46%) |
Sep 13, 2016 | 33.46 | 33.58 | 32.98 | 33.39 | 315,582 | -0.33(-0.99%) |
Sep 12, 2016 | 33.33 | 33.90 | 33.15 | 33.73 | 76,392 | +0.33(+0.97%) |
Sep 09, 2016 | 33.83 | 34.38 | 33.39 | 33.40 | 451,616 | -0.81(-2.37%) |
Sep 08, 2016 | 34.53 | 34.55 | 33.52 | 34.21 | 311,294 | -0.30(-0.88%) |
Sep 07, 2016 | 33.79 | 34.57 | 33.65 | 34.52 | 216,318 | +0.74(+2.21%) |
Sep 06, 2016 | 33.77 | 33.88 | 33.37 | 33.77 | 142,652 | -0.09(-0.28%) |
Sep 02, 2016 | 32.84 | 33.87 | 33.87 | 33.87 | 112,600 | +0.98(+3.00%) |
Sep 01, 2016 | 32.66 | 33.00 | 32.45 | 32.88 | 180,980 | +0.24(+0.74%) |
Aug 31, 2016 | 33.02 | 33.02 | 32.32 | 32.64 | 135,570 | -0.35(-1.08%) |
Aug 30, 2016 | 33.30 | 33.32 | 32.73 | 32.99 | 87,120 | -0.19(-0.57%) |
Aug 29, 2016 | 33.55 | 33.65 | 33.02 | 33.19 | 82,956 | -0.14(-0.42%) |
Aug 26, 2016 | 33.11 | 33.55 | 32.98 | 33.33 | 63,506 | +0.16(+0.48%) |
Aug 25, 2016 | 33.10 | 33.36 | 32.85 | 33.16 | 120,750 | -0.11(-0.32%) |
Aug 24, 2016 | 33.01 | 33.31 | 32.95 | 33.27 | 105,562 | +0.14(+0.41%) |
Aug 23, 2016 | 33.04 | 33.44 | 32.87 | 33.13 | 84,646 | +0.06(+0.20%) |
Aug 22, 2016 | 32.59 | 33.09 | 32.59 | 33.07 | 103,944 | +0.20(+0.59%) |
Aug 19, 2016 | 32.73 | 33.15 | 32.33 | 32.88 | 64,806 | +0.13(+0.41%) |
Aug 18, 2016 | 32.87 | 32.94 | 32.15 | 32.74 | 92,336 | +0.16(+0.48%) |
Aug 17, 2016 | 32.76 | 33.49 | 31.82 | 32.59 | 114,576 | -0.18(-0.55%) |
Aug 16, 2016 | 32.95 | 33.48 | 32.64 | 32.77 | 91,638 | -0.35(-1.06%) |
Aug 15, 2016 | 32.90 | 33.99 | 32.80 | 33.12 | 97,482 | +0.20(+0.61%) |
Aug 12, 2016 | 32.90 | 34.00 | 32.67 | 32.91 | 71,626 | +0.04(+0.12%) |
Aug 11, 2016 | 32.98 | 33.15 | 32.78 | 32.88 | 84,446 | +0.08(+0.23%) |
Aug 10, 2016 | 32.74 | 32.99 | 32.59 | 32.80 | 65,388 | -0.02(-0.05%) |
Aug 09, 2016 | 32.62 | 32.90 | 32.41 | 32.81 | 100,874 | +0.34(+1.03%) |
Aug 08, 2016 | 32.53 | 32.63 | 32.37 | 32.48 | 69,104 | -0.15(-0.44%) |
Aug 05, 2016 | 32.28 | 32.77 | 32.28 | 32.62 | 171,446 | +0.38(+1.16%) |
Aug 04, 2016 | 32.44 | 32.44 | 31.87 | 32.25 | 150,758 | -0.06(-0.19%) |
Aug 03, 2016 | 32.77 | 32.78 | 32.10 | 32.31 | 211,680 | -0.56(-1.72%) |
Aug 02, 2016 | 31.90 | 33.00 | 31.90 | 32.88 | 439,830 | +0.93(+2.93%) |