Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.63 | 33.91 | 33.46 | 33.86 | 1,758,032 | +0.36(+1.09%) |
Oct 28, 2016 | 33.79 | 33.97 | 33.23 | 33.50 | 1,638,535 | -0.29(-0.86%) |
Oct 27, 2016 | 34.03 | 34.03 | 33.66 | 33.79 | 1,170,545 | -0.21(-0.62%) |
Oct 26, 2016 | 33.54 | 34.01 | 33.32 | 34.00 | 1,974,315 | +0.42(+1.25%) |
Oct 25, 2016 | 33.92 | 33.92 | 33.47 | 33.58 | 824,153 | -0.41(-1.20%) |
Oct 24, 2016 | 33.84 | 34.02 | 33.73 | 33.99 | 1,256,895 | +0.36(+1.08%) |
Oct 21, 2016 | 33.40 | 33.72 | 33.37 | 33.62 | 740,749 | +0.04(+0.11%) |
Oct 20, 2016 | 33.72 | 33.73 | 33.54 | 33.59 | 904,375 | -0.14(-0.40%) |
Oct 19, 2016 | 33.69 | 33.94 | 33.60 | 33.72 | 1,453,837 | +0.15(+0.43%) |
Oct 18, 2016 | 33.97 | 34.03 | 33.56 | 33.58 | 1,084,253 | -0.03(-0.08%) |
Oct 17, 2016 | 33.61 | 33.72 | 33.42 | 33.61 | 1,283,265 | -0.09(-0.27%) |
Oct 14, 2016 | 33.77 | 34.06 | 33.68 | 33.70 | 1,197,257 | -0.05(-0.16%) |
Oct 13, 2016 | 33.49 | 33.87 | 33.41 | 33.75 | 1,164,371 | +0.01(+0.03%) |
Oct 12, 2016 | 33.31 | 33.82 | 33.28 | 33.74 | 1,192,195 | +0.51(+1.53%) |
Oct 11, 2016 | 33.59 | 33.77 | 33.12 | 33.23 | 1,176,579 | -0.32(-0.95%) |
Oct 10, 2016 | 33.62 | 33.78 | 33.52 | 33.55 | 699,979 | +0.07(+0.22%) |
Oct 07, 2016 | 33.82 | 33.82 | 33.41 | 33.48 | 955,605 | -0.26(-0.78%) |
Oct 06, 2016 | 33.54 | 33.86 | 33.43 | 33.74 | 1,174,859 | +0.10(+0.30%) |
Oct 05, 2016 | 34.23 | 34.23 | 33.55 | 33.64 | 2,212,091 | -0.52(-1.52%) |
Oct 04, 2016 | 34.53 | 34.73 | 34.09 | 34.16 | 1,657,991 | -0.36(-1.05%) |
Oct 03, 2016 | 34.57 | 34.67 | 34.24 | 34.53 | 1,956,724 | -0.06(-0.18%) |
Sep 30, 2016 | 34.64 | 34.83 | 34.49 | 34.59 | 2,055,621 | +0.12(+0.34%) |
Sep 29, 2016 | 34.14 | 34.53 | 34.13 | 34.47 | 1,838,447 | +0.24(+0.69%) |
Sep 28, 2016 | 34.38 | 34.38 | 34.10 | 34.23 | 1,421,912 | -0.05(-0.16%) |
Sep 27, 2016 | 34.04 | 34.36 | 34.00 | 34.29 | 955,046 | +0.15(+0.45%) |
Sep 26, 2016 | 34.09 | 34.26 | 33.88 | 34.13 | 1,120,548 | -0.13(-0.37%) |
Sep 23, 2016 | 34.22 | 34.56 | 34.19 | 34.26 | 1,131,466 | -0.10(-0.29%) |
Sep 22, 2016 | 34.58 | 34.63 | 34.26 | 34.36 | 1,452,916 | +0.02(+0.05%) |
Sep 21, 2016 | 34.24 | 34.46 | 33.97 | 34.34 | 1,282,762 | +0.24(+0.69%) |
Sep 20, 2016 | 34.27 | 34.31 | 33.99 | 34.11 | 1,207,408 | +0.00(+0.00%) |
Sep 19, 2016 | 34.03 | 34.22 | 33.87 | 34.11 | 1,301,312 | +0.08(+0.24%) |
Sep 16, 2016 | 33.88 | 34.15 | 33.83 | 34.02 | 2,289,902 | +0.03(+0.08%) |
Sep 15, 2016 | 33.60 | 34.12 | 33.46 | 34.00 | 1,363,275 | +0.41(+1.22%) |
Sep 14, 2016 | 33.44 | 33.79 | 33.44 | 33.59 | 2,005,923 | +0.08(+0.24%) |
Sep 13, 2016 | 33.73 | 33.76 | 33.40 | 33.51 | 2,012,419 | -0.48(-1.42%) |
Sep 12, 2016 | 33.74 | 34.06 | 33.64 | 33.99 | 3,320,786 | +0.07(+0.21%) |
Sep 09, 2016 | 34.38 | 34.40 | 33.84 | 33.92 | 1,459,921 | -0.76(-2.20%) |
Sep 08, 2016 | 34.51 | 34.75 | 34.37 | 34.68 | 1,909,364 | -0.07(-0.21%) |
Sep 07, 2016 | 34.74 | 34.77 | 34.53 | 34.75 | 1,445,441 | +0.15(+0.45%) |
Sep 06, 2016 | 34.77 | 34.83 | 34.52 | 34.60 | 1,726,857 | -0.05(-0.13%) |
Sep 02, 2016 | 34.53 | 34.64 | 34.64 | 34.64 | 880,251 | +0.21(+0.61%) |
Sep 01, 2016 | 34.53 | 34.77 | 34.23 | 34.43 | 1,136,737 | -0.06(-0.18%) |
Aug 31, 2016 | 34.55 | 34.56 | 34.33 | 34.50 | 1,613,157 | +0.02(+0.05%) |
Aug 30, 2016 | 34.19 | 34.50 | 34.12 | 34.48 | 2,616,773 | +0.35(+1.01%) |
Aug 29, 2016 | 34.29 | 34.40 | 34.09 | 34.13 | 892,891 | -0.08(-0.24%) |
Aug 26, 2016 | 34.20 | 34.54 | 34.01 | 34.22 | 3,009,701 | +0.15(+0.45%) |
Aug 25, 2016 | 33.89 | 34.20 | 33.88 | 34.06 | 1,490,394 | +0.17(+0.51%) |
Aug 24, 2016 | 33.88 | 34.03 | 33.82 | 33.89 | 1,218,798 | -0.03(-0.08%) |
Aug 23, 2016 | 33.70 | 33.94 | 33.59 | 33.92 | 1,499,428 | +0.40(+1.19%) |
Aug 22, 2016 | 33.68 | 33.68 | 33.39 | 33.52 | 1,705,154 | -0.24(-0.70%) |
Aug 19, 2016 | 33.77 | 33.85 | 33.65 | 33.75 | 1,190,291 | -0.09(-0.27%) |
Aug 18, 2016 | 33.90 | 34.05 | 33.44 | 33.84 | 2,957,180 | -0.05(-0.16%) |
Aug 17, 2016 | 33.92 | 34.07 | 33.47 | 33.90 | 1,363,820 | -0.01(-0.03%) |
Aug 16, 2016 | 34.09 | 34.18 | 33.87 | 33.91 | 1,262,311 | -0.25(-0.72%) |
Aug 15, 2016 | 34.34 | 34.50 | 34.14 | 34.15 | 1,520,385 | -0.07(-0.21%) |
Aug 12, 2016 | 34.09 | 34.36 | 33.92 | 34.23 | 1,713,596 | -0.01(-0.04%) |
Aug 11, 2016 | 33.79 | 34.32 | 33.76 | 34.24 | 3,598,448 | +0.58(+1.72%) |
Aug 10, 2016 | 33.11 | 33.81 | 33.06 | 33.66 | 7,458,731 | +1.22(+3.78%) |
Aug 09, 2016 | 32.18 | 32.56 | 32.18 | 32.43 | 1,686,060 | -0.01(-0.03%) |
Aug 08, 2016 | 32.41 | 32.56 | 32.32 | 32.44 | 1,692,121 | +0.03(+0.08%) |
Aug 05, 2016 | 32.35 | 32.57 | 32.30 | 32.42 | 1,850,826 | +0.21(+0.65%) |
Aug 04, 2016 | 32.22 | 32.34 | 32.01 | 32.21 | 1,307,420 | -0.02(-0.06%) |
Aug 03, 2016 | 32.20 | 32.35 | 32.12 | 32.22 | 1,450,131 | -0.08(-0.25%) |
Aug 02, 2016 | 32.56 | 32.59 | 32.13 | 32.31 | 898,239 | -0.34(-1.03%) |