Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.38 | 33.74 | 32.38 | 33.03 | 881,243 | +0.96(+2.99%) |
Oct 28, 2016 | 31.65 | 32.49 | 31.65 | 32.07 | 732,927 | +0.35(+1.10%) |
Oct 27, 2016 | 31.96 | 32.14 | 31.24 | 31.72 | 576,065 | -0.23(-0.72%) |
Oct 26, 2016 | 32.62 | 32.63 | 31.63 | 31.95 | 736,483 | -0.77(-2.35%) |
Oct 25, 2016 | 33.57 | 33.84 | 32.38 | 32.72 | 382,702 | -1.24(-3.65%) |
Oct 24, 2016 | 33.57 | 34.27 | 33.57 | 33.96 | 347,132 | +0.41(+1.22%) |
Oct 21, 2016 | 32.93 | 33.69 | 32.70 | 33.55 | 469,596 | +0.30(+0.90%) |
Oct 20, 2016 | 33.05 | 33.40 | 32.48 | 33.25 | 450,286 | -0.08(-0.24%) |
Oct 19, 2016 | 33.38 | 33.60 | 33.18 | 33.33 | 354,651 | -0.14(-0.42%) |
Oct 18, 2016 | 33.20 | 33.49 | 33.02 | 33.47 | 1,459,998 | +0.59(+1.79%) |
Oct 17, 2016 | 32.42 | 33.25 | 32.26 | 32.88 | 374,159 | +0.32(+0.98%) |
Oct 14, 2016 | 32.10 | 32.81 | 32.10 | 32.56 | 337,970 | +0.56(+1.75%) |
Oct 13, 2016 | 32.29 | 32.29 | 31.17 | 32.00 | 868,136 | -0.61(-1.87%) |
Oct 12, 2016 | 32.55 | 32.69 | 31.71 | 32.61 | 382,599 | +0.03(+0.09%) |
Oct 11, 2016 | 33.50 | 33.67 | 32.31 | 32.58 | 401,875 | -0.87(-2.60%) |
Oct 10, 2016 | 33.14 | 33.52 | 32.57 | 33.45 | 409,852 | +0.47(+1.43%) |
Oct 07, 2016 | 33.85 | 33.99 | 32.97 | 32.98 | 453,466 | -0.20(-0.60%) |
Oct 06, 2016 | 34.01 | 34.15 | 33.16 | 33.18 | 254,273 | -0.93(-2.73%) |
Oct 05, 2016 | 34.21 | 34.33 | 33.91 | 34.11 | 278,473 | -0.10(-0.29%) |
Oct 04, 2016 | 34.68 | 34.81 | 33.95 | 34.21 | 354,163 | -0.54(-1.55%) |
Oct 03, 2016 | 34.00 | 34.81 | 34.00 | 34.75 | 394,981 | +0.30(+0.87%) |
Sep 30, 2016 | 35.75 | 35.75 | 34.17 | 34.45 | 742,414 | -1.35(-3.77%) |
Sep 29, 2016 | 35.90 | 36.30 | 35.62 | 35.80 | 361,281 | -0.10(-0.28%) |
Sep 28, 2016 | 35.65 | 35.99 | 35.28 | 35.90 | 512,699 | +0.37(+1.04%) |
Sep 27, 2016 | 34.91 | 35.66 | 34.91 | 35.53 | 259,310 | +0.62(+1.78%) |
Sep 26, 2016 | 34.85 | 35.14 | 34.70 | 34.91 | 234,920 | -0.12(-0.34%) |
Sep 23, 2016 | 35.44 | 35.64 | 34.86 | 35.03 | 430,961 | -0.66(-1.85%) |
Sep 22, 2016 | 34.80 | 35.77 | 34.80 | 35.69 | 449,310 | +0.79(+2.26%) |
Sep 21, 2016 | 33.77 | 34.98 | 33.77 | 34.90 | 421,764 | +1.20(+3.56%) |
Sep 20, 2016 | 33.87 | 34.08 | 33.26 | 33.70 | 320,422 | -0.20(-0.59%) |
Sep 19, 2016 | 33.68 | 34.24 | 33.66 | 33.90 | 559,523 | +0.37(+1.10%) |
Sep 16, 2016 | 32.99 | 33.69 | 32.84 | 33.53 | 526,102 | +0.45(+1.36%) |
Sep 15, 2016 | 33.00 | 33.36 | 32.55 | 33.08 | 327,766 | +0.16(+0.49%) |
Sep 14, 2016 | 33.17 | 33.47 | 32.73 | 32.92 | 302,368 | -0.11(-0.33%) |
Sep 13, 2016 | 33.20 | 33.36 | 32.64 | 33.03 | 527,750 | -0.37(-1.11%) |
Sep 12, 2016 | 33.13 | 33.63 | 32.93 | 33.40 | 529,557 | +0.19(+0.57%) |
Sep 09, 2016 | 33.96 | 33.96 | 33.17 | 33.21 | 624,710 | -1.07(-3.12%) |
Sep 08, 2016 | 34.81 | 34.81 | 34.26 | 34.28 | 313,839 | -0.55(-1.58%) |
Sep 07, 2016 | 34.81 | 34.90 | 34.51 | 34.83 | 285,765 | +0.02(+0.07%) |
Sep 06, 2016 | 34.66 | 34.95 | 34.11 | 34.80 | 743,672 | +0.20(+0.59%) |
Sep 02, 2016 | 34.20 | 34.60 | 34.60 | 34.60 | 321,600 | +0.55(+1.62%) |
Sep 01, 2016 | 33.73 | 34.06 | 32.96 | 34.05 | 463,473 | +0.22(+0.65%) |
Aug 31, 2016 | 34.05 | 34.38 | 33.53 | 33.83 | 404,592 | -0.40(-1.17%) |
Aug 30, 2016 | 34.46 | 34.75 | 34.08 | 34.23 | 273,371 | -0.20(-0.58%) |
Aug 29, 2016 | 34.12 | 34.70 | 34.12 | 34.43 | 285,840 | +0.30(+0.88%) |
Aug 26, 2016 | 33.85 | 34.62 | 33.85 | 34.13 | 322,801 | +0.23(+0.68%) |
Aug 25, 2016 | 33.75 | 34.08 | 33.64 | 33.90 | 584,050 | -0.02(-0.06%) |
Aug 24, 2016 | 34.72 | 34.92 | 33.69 | 33.92 | 416,765 | -0.88(-2.53%) |
Aug 23, 2016 | 35.10 | 35.59 | 34.77 | 34.80 | 962,999 | -0.07(-0.20%) |
Aug 22, 2016 | 34.53 | 35.11 | 34.27 | 34.87 | 579,739 | +0.21(+0.61%) |
Aug 19, 2016 | 33.87 | 34.77 | 33.57 | 34.66 | 601,724 | +0.82(+2.42%) |
Aug 18, 2016 | 34.09 | 34.27 | 33.76 | 33.84 | 390,589 | -0.23(-0.68%) |
Aug 17, 2016 | 34.20 | 34.29 | 33.02 | 34.07 | 986,367 | +0.01(+0.03%) |
Aug 16, 2016 | 35.52 | 35.95 | 33.90 | 34.06 | 952,319 | -1.36(-3.84%) |
Aug 15, 2016 | 35.00 | 35.75 | 35.00 | 35.42 | 368,806 | +0.41(+1.17%) |
Aug 12, 2016 | 35.15 | 35.38 | 34.60 | 35.01 | 825,383 | -0.22(-0.62%) |
Aug 11, 2016 | 35.49 | 35.73 | 35.12 | 35.23 | 492,303 | -0.09(-0.25%) |
Aug 10, 2016 | 36.14 | 36.62 | 35.31 | 35.32 | 691,098 | -0.82(-2.27%) |
Aug 09, 2016 | 37.00 | 37.00 | 36.10 | 36.14 | 655,259 | -1.00(-2.69%) |
Aug 08, 2016 | 37.24 | 37.57 | 36.61 | 37.14 | 777,650 | -0.03(-0.08%) |
Aug 05, 2016 | 37.80 | 38.01 | 36.35 | 37.17 | 3,612,894 | -2.18(-5.54%) |
Aug 04, 2016 | 39.05 | 39.63 | 38.72 | 39.35 | 1,669,844 | +0.29(+0.74%) |
Aug 03, 2016 | 39.30 | 39.36 | 38.84 | 39.06 | 777,776 | -0.30(-0.76%) |
Aug 02, 2016 | 39.95 | 39.95 | 38.88 | 39.36 | 723,997 | -0.58(-1.45%) |