Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.88 | 36.88 | 35.40 | 35.49 | 58,492 | -1.39(-3.78%) |
Oct 28, 2016 | 36.97 | 37.19 | 36.83 | 36.88 | 52,831 | +0.00(+0.00%) |
Oct 27, 2016 | 37.01 | 37.10 | 36.83 | 36.88 | 28,488 | +0.04(+0.12%) |
Oct 26, 2016 | 37.19 | 37.42 | 36.79 | 36.83 | 25,975 | -0.27(-0.73%) |
Oct 25, 2016 | 37.06 | 37.15 | 36.83 | 37.10 | 33,019 | +0.00(+0.00%) |
Oct 24, 2016 | 36.92 | 37.60 | 36.92 | 37.10 | 28,033 | +0.27(+0.73%) |
Oct 21, 2016 | 36.38 | 36.99 | 36.20 | 36.83 | 25,997 | +0.18(+0.49%) |
Oct 20, 2016 | 36.65 | 36.97 | 36.47 | 36.65 | 31,391 | -0.27(-0.73%) |
Oct 19, 2016 | 35.85 | 37.15 | 35.67 | 36.92 | 35,137 | +1.17(+3.27%) |
Oct 18, 2016 | 35.85 | 36.07 | 35.58 | 35.76 | 27,990 | -0.05(-0.13%) |
Oct 17, 2016 | 36.34 | 36.34 | 35.67 | 35.80 | 41,256 | -0.54(-1.48%) |
Oct 14, 2016 | 35.94 | 36.74 | 35.40 | 36.34 | 27,940 | +0.63(+1.76%) |
Oct 13, 2016 | 36.43 | 36.43 | 35.53 | 35.71 | 30,766 | -0.76(-2.09%) |
Oct 12, 2016 | 35.58 | 36.65 | 35.31 | 36.47 | 28,078 | +0.76(+2.14%) |
Oct 11, 2016 | 35.58 | 36.07 | 35.40 | 35.71 | 32,099 | +0.09(+0.25%) |
Oct 10, 2016 | 34.86 | 35.94 | 34.18 | 35.62 | 49,081 | +0.63(+1.80%) |
Oct 07, 2016 | 36.34 | 36.62 | 34.96 | 34.99 | 60,676 | -1.23(-3.40%) |
Oct 06, 2016 | 35.70 | 36.38 | 35.32 | 36.22 | 53,628 | +0.52(+1.46%) |
Oct 05, 2016 | 35.39 | 35.92 | 35.18 | 35.70 | 67,899 | +0.54(+1.53%) |
Oct 04, 2016 | 35.00 | 35.59 | 34.84 | 35.16 | 48,316 | +0.06(+0.17%) |
Oct 03, 2016 | 35.04 | 35.30 | 34.69 | 35.10 | 50,929 | -0.27(-0.76%) |
Sep 30, 2016 | 34.69 | 35.54 | 34.59 | 35.37 | 64,771 | +1.08(+3.16%) |
Sep 29, 2016 | 34.56 | 34.83 | 34.18 | 34.29 | 39,170 | -0.38(-1.11%) |
Sep 28, 2016 | 34.33 | 34.71 | 34.13 | 34.67 | 44,694 | +0.32(+0.94%) |
Sep 27, 2016 | 34.49 | 34.98 | 34.15 | 34.35 | 36,827 | -0.47(-1.36%) |
Sep 26, 2016 | 34.44 | 35.04 | 34.08 | 34.83 | 41,194 | +0.31(+0.91%) |
Sep 23, 2016 | 34.51 | 34.74 | 34.25 | 34.51 | 25,832 | +0.10(+0.29%) |
Sep 22, 2016 | 34.30 | 34.51 | 33.89 | 34.42 | 47,550 | +0.26(+0.76%) |
Sep 21, 2016 | 34.28 | 34.28 | 33.61 | 34.16 | 40,681 | +0.06(+0.18%) |
Sep 20, 2016 | 34.65 | 34.82 | 34.08 | 34.09 | 31,578 | -0.42(-1.22%) |
Sep 19, 2016 | 34.35 | 34.81 | 33.83 | 34.51 | 43,987 | +0.38(+1.10%) |
Sep 16, 2016 | 34.43 | 34.87 | 33.80 | 34.14 | 119,371 | -0.20(-0.57%) |
Sep 15, 2016 | 34.14 | 34.61 | 33.57 | 34.33 | 54,884 | +0.23(+0.68%) |
Sep 14, 2016 | 34.44 | 34.59 | 34.06 | 34.10 | 68,736 | -0.43(-1.24%) |
Sep 13, 2016 | 34.40 | 34.76 | 34.13 | 34.53 | 76,137 | -0.04(-0.10%) |
Sep 12, 2016 | 34.29 | 34.76 | 34.02 | 34.57 | 68,367 | +0.03(+0.08%) |
Sep 09, 2016 | 34.48 | 34.81 | 34.10 | 34.54 | 79,366 | -0.23(-0.67%) |
Sep 08, 2016 | 34.30 | 34.80 | 33.93 | 34.77 | 67,856 | +0.30(+0.86%) |
Sep 07, 2016 | 34.54 | 34.76 | 33.15 | 34.48 | 92,137 | -0.26(-0.75%) |
Sep 06, 2016 | 34.50 | 34.89 | 34.38 | 34.74 | 49,389 | +0.21(+0.60%) |
Sep 02, 2016 | 34.01 | 34.53 | 34.53 | 34.53 | 63,938 | +0.59(+1.74%) |
Sep 01, 2016 | 33.86 | 34.42 | 33.49 | 33.94 | 64,232 | +0.10(+0.29%) |
Aug 31, 2016 | 34.05 | 34.27 | 33.77 | 33.84 | 74,661 | -0.10(-0.29%) |
Aug 30, 2016 | 33.77 | 34.07 | 33.68 | 33.94 | 35,028 | +0.17(+0.50%) |
Aug 29, 2016 | 33.59 | 33.80 | 33.49 | 33.77 | 43,452 | +0.19(+0.56%) |
Aug 26, 2016 | 34.48 | 34.48 | 33.03 | 33.58 | 56,386 | -0.52(-1.52%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.00 | 34.10 | 40,803 | -0.69(-1.98%) |
Aug 24, 2016 | 33.85 | 34.97 | 33.85 | 34.79 | 94,367 | +1.12(+3.32%) |
Aug 23, 2016 | 33.79 | 34.02 | 33.38 | 33.67 | 47,219 | +0.04(+0.13%) |
Aug 22, 2016 | 33.04 | 33.77 | 32.80 | 33.63 | 53,381 | +0.55(+1.68%) |
Aug 19, 2016 | 32.85 | 33.49 | 32.68 | 33.07 | 53,442 | +0.07(+0.22%) |
Aug 18, 2016 | 32.84 | 33.23 | 32.71 | 33.00 | 49,020 | +0.23(+0.71%) |
Aug 17, 2016 | 32.91 | 33.10 | 32.38 | 32.77 | 118,821 | -0.07(-0.22%) |
Aug 16, 2016 | 33.30 | 33.49 | 32.77 | 32.84 | 66,658 | -0.58(-1.74%) |
Aug 15, 2016 | 33.32 | 33.50 | 33.13 | 33.42 | 82,130 | +0.21(+0.65%) |
Aug 12, 2016 | 33.23 | 33.51 | 32.70 | 33.21 | 61,755 | +0.13(+0.38%) |
Aug 11, 2016 | 33.44 | 34.16 | 32.94 | 33.08 | 98,803 | -0.46(-1.36%) |
Aug 10, 2016 | 33.49 | 33.74 | 33.10 | 33.54 | 57,227 | -0.03(-0.08%) |
Aug 09, 2016 | 33.38 | 33.84 | 33.33 | 33.57 | 60,432 | +0.14(+0.43%) |
Aug 08, 2016 | 33.98 | 34.45 | 33.29 | 33.42 | 51,849 | -0.49(-1.45%) |
Aug 05, 2016 | 33.79 | 34.03 | 33.15 | 33.91 | 72,319 | +0.38(+1.12%) |
Aug 04, 2016 | 32.72 | 33.65 | 32.72 | 33.54 | 78,721 | +0.97(+2.97%) |
Aug 03, 2016 | 32.86 | 33.21 | 32.00 | 32.57 | 116,329 | -0.40(-1.22%) |
Aug 02, 2016 | 33.98 | 34.41 | 32.34 | 32.98 | 95,713 | -1.10(-3.23%) |