Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.53 | 32.74 | 32.26 | 32.68 | 155,909 | +0.30(+0.93%) |
Oct 28, 2016 | 32.41 | 32.85 | 32.31 | 32.38 | 128,465 | -0.01(-0.03%) |
Oct 27, 2016 | 32.97 | 32.98 | 32.25 | 32.39 | 173,206 | -0.49(-1.49%) |
Oct 26, 2016 | 33.08 | 33.60 | 32.86 | 32.88 | 139,764 | -0.37(-1.11%) |
Oct 25, 2016 | 33.34 | 33.46 | 33.08 | 33.25 | 195,958 | -0.20(-0.59%) |
Oct 24, 2016 | 33.47 | 33.82 | 33.39 | 33.44 | 103,479 | +0.24(+0.72%) |
Oct 21, 2016 | 32.96 | 33.33 | 32.63 | 33.20 | 164,437 | +0.12(+0.36%) |
Oct 20, 2016 | 33.83 | 33.83 | 33.00 | 33.08 | 208,063 | -0.89(-2.61%) |
Oct 19, 2016 | 34.05 | 34.28 | 33.81 | 33.97 | 125,094 | +0.06(+0.18%) |
Oct 18, 2016 | 34.72 | 34.72 | 33.91 | 33.91 | 233,889 | -0.41(-1.20%) |
Oct 17, 2016 | 34.05 | 34.45 | 34.05 | 34.32 | 186,896 | +0.16(+0.48%) |
Oct 14, 2016 | 34.47 | 34.74 | 34.15 | 34.16 | 67,084 | -0.12(-0.35%) |
Oct 13, 2016 | 34.47 | 34.58 | 34.05 | 34.28 | 189,628 | -0.38(-1.09%) |
Oct 12, 2016 | 34.28 | 34.67 | 34.20 | 34.66 | 138,759 | +0.28(+0.82%) |
Oct 11, 2016 | 34.75 | 34.80 | 34.15 | 34.37 | 173,596 | -0.55(-1.57%) |
Oct 10, 2016 | 34.91 | 35.14 | 34.82 | 34.92 | 136,103 | +0.15(+0.42%) |
Oct 07, 2016 | 35.27 | 35.27 | 34.54 | 34.78 | 159,130 | -0.58(-1.63%) |
Oct 06, 2016 | 35.29 | 35.38 | 35.07 | 35.35 | 140,696 | +0.03(+0.10%) |
Oct 05, 2016 | 35.21 | 35.41 | 35.17 | 35.32 | 233,573 | +0.12(+0.34%) |
Oct 04, 2016 | 35.65 | 35.70 | 35.03 | 35.20 | 120,092 | -0.46(-1.30%) |
Oct 03, 2016 | 35.50 | 35.67 | 35.12 | 35.66 | 427,983 | +0.15(+0.41%) |
Sep 30, 2016 | 35.84 | 35.84 | 35.48 | 35.51 | 205,921 | -0.08(-0.22%) |
Sep 29, 2016 | 36.44 | 36.56 | 35.58 | 35.59 | 225,218 | -0.99(-2.70%) |
Sep 28, 2016 | 35.63 | 36.60 | 35.55 | 36.58 | 290,375 | +0.95(+2.68%) |
Sep 27, 2016 | 35.76 | 35.87 | 34.85 | 35.63 | 272,263 | -0.15(-0.41%) |
Sep 26, 2016 | 36.18 | 36.18 | 35.74 | 35.77 | 192,263 | -0.58(-1.58%) |
Sep 23, 2016 | 37.84 | 37.84 | 36.15 | 36.35 | 283,367 | -1.56(-4.13%) |
Sep 22, 2016 | 37.66 | 38.06 | 37.29 | 37.91 | 298,006 | +0.33(+0.88%) |
Sep 21, 2016 | 36.90 | 37.63 | 36.84 | 37.58 | 151,126 | +0.77(+2.09%) |
Sep 20, 2016 | 36.61 | 37.34 | 36.61 | 36.81 | 168,415 | +0.40(+1.11%) |
Sep 19, 2016 | 36.70 | 36.89 | 36.19 | 36.41 | 189,685 | -0.23(-0.63%) |
Sep 16, 2016 | 37.02 | 37.05 | 36.35 | 36.64 | 284,241 | -0.31(-0.84%) |
Sep 15, 2016 | 36.39 | 37.04 | 36.24 | 36.95 | 154,692 | +0.48(+1.32%) |
Sep 14, 2016 | 36.02 | 36.63 | 35.95 | 36.47 | 192,238 | +0.56(+1.56%) |
Sep 13, 2016 | 36.87 | 36.87 | 35.90 | 35.91 | 175,974 | -1.12(-3.02%) |
Sep 12, 2016 | 36.57 | 37.11 | 36.51 | 37.03 | 149,960 | +0.39(+1.07%) |
Sep 09, 2016 | 37.41 | 37.41 | 36.32 | 36.64 | 259,047 | -1.05(-2.79%) |
Sep 08, 2016 | 38.17 | 38.17 | 37.54 | 37.69 | 100,087 | -0.49(-1.28%) |
Sep 07, 2016 | 37.83 | 38.30 | 37.60 | 38.18 | 279,470 | +0.39(+1.04%) |
Sep 06, 2016 | 38.17 | 38.17 | 37.61 | 37.78 | 105,790 | -0.37(-0.96%) |
Sep 02, 2016 | 38.02 | 38.15 | 38.15 | 38.15 | 158,371 | +0.15(+0.38%) |
Sep 01, 2016 | 37.52 | 38.03 | 37.34 | 38.00 | 261,018 | +0.60(+1.60%) |
Aug 31, 2016 | 37.45 | 37.59 | 37.22 | 37.41 | 246,525 | +0.01(+0.02%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.97 | 37.40 | 172,722 | +0.28(+0.76%) |
Aug 29, 2016 | 37.19 | 37.63 | 37.00 | 37.12 | 130,453 | -0.09(-0.23%) |
Aug 26, 2016 | 37.22 | 37.95 | 36.88 | 37.20 | 123,941 | +0.04(+0.12%) |
Aug 25, 2016 | 36.86 | 37.29 | 36.67 | 37.16 | 166,985 | +0.28(+0.77%) |
Aug 24, 2016 | 36.87 | 37.21 | 36.70 | 36.88 | 168,421 | +0.02(+0.05%) |
Aug 23, 2016 | 36.74 | 37.06 | 36.65 | 36.86 | 166,482 | +0.21(+0.58%) |
Aug 22, 2016 | 36.11 | 36.70 | 36.11 | 36.64 | 266,785 | +0.39(+1.09%) |
Aug 19, 2016 | 36.11 | 36.42 | 36.04 | 36.25 | 196,094 | +0.15(+0.40%) |
Aug 18, 2016 | 35.16 | 36.22 | 35.08 | 36.11 | 406,195 | +0.95(+2.70%) |
Aug 17, 2016 | 34.72 | 35.25 | 34.50 | 35.16 | 293,167 | +0.49(+1.41%) |
Aug 16, 2016 | 34.67 | 35.03 | 34.63 | 34.67 | 478,239 | -0.15(-0.44%) |
Aug 15, 2016 | 34.49 | 34.85 | 34.34 | 34.82 | 125,695 | +0.32(+0.92%) |
Aug 12, 2016 | 34.92 | 34.94 | 34.37 | 34.51 | 154,622 | -0.47(-1.35%) |
Aug 11, 2016 | 35.12 | 35.12 | 34.75 | 34.98 | 167,475 | +0.02(+0.05%) |
Aug 10, 2016 | 34.98 | 35.22 | 34.80 | 34.96 | 166,656 | +0.10(+0.29%) |
Aug 09, 2016 | 34.91 | 35.02 | 34.23 | 34.86 | 218,173 | -0.06(-0.17%) |
Aug 08, 2016 | 35.34 | 35.37 | 34.82 | 34.92 | 150,145 | -0.31(-0.87%) |
Aug 05, 2016 | 34.51 | 35.46 | 34.02 | 35.22 | 263,916 | -0.38(-1.06%) |
Aug 04, 2016 | 35.33 | 36.77 | 35.09 | 35.60 | 232,320 | +1.04(+2.99%) |
Aug 03, 2016 | 34.39 | 34.57 | 33.92 | 34.57 | 173,651 | +0.21(+0.62%) |
Aug 02, 2016 | 34.86 | 36.48 | 34.35 | 34.35 | 227,017 | -0.50(-1.45%) |