Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.96 | 35.12 | 34.96 | 35.04 | 124,941 | +0.03(+0.09%) |
Oct 28, 2016 | 34.80 | 35.14 | 34.80 | 35.01 | 54,414 | +0.22(+0.63%) |
Oct 27, 2016 | 35.10 | 35.13 | 34.77 | 34.79 | 45,754 | -0.24(-0.69%) |
Oct 26, 2016 | 35.01 | 35.18 | 34.97 | 35.03 | 88,039 | +0.02(+0.04%) |
Oct 25, 2016 | 35.20 | 35.20 | 35.02 | 35.02 | 135,159 | -0.14(-0.40%) |
Oct 24, 2016 | 35.01 | 35.21 | 35.01 | 35.16 | 25,549 | +0.23(+0.67%) |
Oct 21, 2016 | 34.83 | 34.95 | 34.75 | 34.93 | 159,836 | +0.13(+0.38%) |
Oct 20, 2016 | 34.88 | 34.89 | 34.71 | 34.79 | 50,818 | -0.10(-0.29%) |
Oct 19, 2016 | 34.96 | 34.96 | 34.81 | 34.90 | 91,965 | -0.07(-0.20%) |
Oct 18, 2016 | 35.05 | 35.09 | 34.96 | 34.96 | 53,900 | +0.13(+0.39%) |
Oct 17, 2016 | 34.94 | 35.00 | 34.83 | 34.83 | 98,250 | -0.13(-0.38%) |
Oct 14, 2016 | 35.05 | 35.16 | 34.96 | 34.96 | 81,192 | +0.03(+0.09%) |
Oct 13, 2016 | 34.87 | 35.01 | 34.69 | 34.93 | 38,324 | -0.13(-0.36%) |
Oct 12, 2016 | 34.97 | 35.14 | 34.92 | 35.06 | 78,867 | +0.16(+0.45%) |
Oct 11, 2016 | 35.17 | 35.17 | 34.81 | 34.90 | 243,132 | -0.32(-0.91%) |
Oct 10, 2016 | 35.31 | 35.42 | 35.18 | 35.22 | 53,855 | +0.05(+0.13%) |
Oct 07, 2016 | 35.32 | 35.38 | 34.98 | 35.17 | 158,301 | -0.12(-0.33%) |
Oct 06, 2016 | 35.14 | 35.36 | 35.14 | 35.29 | 52,544 | +0.03(+0.07%) |
Oct 05, 2016 | 35.29 | 35.35 | 35.23 | 35.26 | 147,387 | +0.04(+0.11%) |
Oct 04, 2016 | 35.51 | 35.51 | 35.15 | 35.22 | 659,300 | -0.28(-0.78%) |
Oct 03, 2016 | 35.58 | 35.58 | 35.44 | 35.50 | 95,683 | -0.13(-0.36%) |
Sep 30, 2016 | 35.44 | 35.74 | 35.44 | 35.63 | 103,829 | +0.31(+0.89%) |
Sep 29, 2016 | 35.62 | 35.63 | 35.30 | 35.32 | 115,910 | -0.30(-0.85%) |
Sep 28, 2016 | 35.60 | 35.63 | 35.44 | 35.62 | 80,156 | +0.08(+0.23%) |
Sep 27, 2016 | 35.38 | 35.58 | 35.37 | 35.54 | 286,587 | +0.17(+0.47%) |
Sep 26, 2016 | 35.51 | 35.51 | 35.35 | 35.37 | 184,724 | -0.45(-1.27%) |
Sep 23, 2016 | 35.96 | 35.99 | 35.83 | 35.83 | 73,363 | -0.18(-0.51%) |
Sep 22, 2016 | 35.85 | 36.04 | 35.85 | 36.01 | 28,685 | +0.29(+0.81%) |
Sep 21, 2016 | 35.51 | 35.75 | 35.35 | 35.72 | 57,887 | +0.25(+0.70%) |
Sep 20, 2016 | 35.57 | 35.68 | 35.43 | 35.47 | 71,059 | +0.00(+0.00%) |
Sep 19, 2016 | 35.49 | 35.65 | 35.43 | 35.47 | 68,478 | +0.08(+0.23%) |
Sep 16, 2016 | 35.46 | 35.46 | 35.26 | 35.39 | 98,522 | -0.14(-0.40%) |
Sep 15, 2016 | 35.20 | 35.56 | 35.17 | 35.53 | 201,391 | +0.31(+0.87%) |
Sep 14, 2016 | 35.33 | 35.48 | 35.17 | 35.23 | 330,717 | -0.11(-0.30%) |
Sep 13, 2016 | 35.42 | 35.69 | 35.24 | 35.33 | 508,490 | -0.50(-1.40%) |
Sep 12, 2016 | 35.05 | 35.83 | 35.05 | 35.83 | 219,278 | +0.69(+1.97%) |
Sep 09, 2016 | 36.00 | 36.00 | 35.14 | 35.14 | 879,409 | -1.07(-2.97%) |
Sep 08, 2016 | 36.38 | 36.40 | 36.16 | 36.22 | 191,675 | -0.26(-0.70%) |
Sep 07, 2016 | 36.58 | 36.62 | 36.37 | 36.47 | 175,934 | -0.18(-0.49%) |
Sep 06, 2016 | 36.60 | 36.65 | 36.45 | 36.65 | 106,809 | +0.07(+0.20%) |
Sep 02, 2016 | 36.45 | 36.57 | 36.57 | 36.57 | 50,612 | +0.19(+0.53%) |
Sep 01, 2016 | 36.31 | 36.38 | 36.16 | 36.38 | 112,562 | +0.00(+0.01%) |
Aug 31, 2016 | 36.35 | 36.39 | 36.23 | 36.38 | 92,314 | -0.00(-0.01%) |
Aug 30, 2016 | 36.54 | 36.59 | 36.30 | 36.38 | 4,237,064 | -0.19(-0.51%) |
Aug 29, 2016 | 36.38 | 36.58 | 36.38 | 36.57 | 128,015 | +0.20(+0.54%) |
Aug 26, 2016 | 36.53 | 36.74 | 36.27 | 36.37 | 71,399 | -0.14(-0.39%) |
Aug 25, 2016 | 36.51 | 36.65 | 36.46 | 36.51 | 58,832 | -0.05(-0.13%) |
Aug 24, 2016 | 36.68 | 36.68 | 36.51 | 36.56 | 278,441 | -0.12(-0.32%) |
Aug 23, 2016 | 36.65 | 36.71 | 36.60 | 36.68 | 247,397 | +0.13(+0.36%) |
Aug 22, 2016 | 36.54 | 36.60 | 36.47 | 36.55 | 247,932 | -0.02(-0.05%) |
Aug 19, 2016 | 36.46 | 36.59 | 36.45 | 36.57 | 112,517 | +0.04(+0.10%) |
Aug 18, 2016 | 36.43 | 36.56 | 36.43 | 36.53 | 57,903 | +0.08(+0.22%) |
Aug 17, 2016 | 36.35 | 36.45 | 36.23 | 36.45 | 79,718 | +0.12(+0.32%) |
Aug 16, 2016 | 36.47 | 36.48 | 36.33 | 36.33 | 174,854 | -0.24(-0.65%) |
Aug 15, 2016 | 36.58 | 36.64 | 36.55 | 36.57 | 209,675 | +0.04(+0.12%) |
Aug 12, 2016 | 36.51 | 36.60 | 36.46 | 36.53 | 322,561 | +0.02(+0.05%) |
Aug 11, 2016 | 36.49 | 36.61 | 36.49 | 36.51 | 45,016 | +0.13(+0.35%) |
Aug 10, 2016 | 36.38 | 36.49 | 36.32 | 36.38 | 345,782 | +0.05(+0.13%) |
Aug 09, 2016 | 36.27 | 36.47 | 36.26 | 36.33 | 60,674 | +0.05(+0.15%) |
Aug 08, 2016 | 36.36 | 36.36 | 36.24 | 36.28 | 83,213 | -0.05(-0.13%) |
Aug 05, 2016 | 36.32 | 36.54 | 36.27 | 36.33 | 267,076 | +0.19(+0.53%) |
Aug 04, 2016 | 36.09 | 36.24 | 36.08 | 36.14 | 265,038 | +0.11(+0.30%) |
Aug 03, 2016 | 36.10 | 36.10 | 35.93 | 36.03 | 77,658 | -0.13(-0.36%) |
Aug 02, 2016 | 36.43 | 36.44 | 36.05 | 36.16 | 157,781 | -0.30(-0.81%) |