Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.66 | 34.87 | 34.56 | 34.68 | 262,008 | -0.15(-0.44%) |
Oct 28, 2016 | 35.10 | 35.17 | 34.74 | 34.83 | 190,349 | +0.26(+0.77%) |
Oct 27, 2016 | 34.98 | 34.98 | 34.48 | 34.57 | 236,482 | +0.00(+0.00%) |
Oct 26, 2016 | 34.72 | 34.75 | 34.54 | 34.57 | 126,324 | -0.03(-0.07%) |
Oct 25, 2016 | 34.68 | 34.69 | 34.51 | 34.59 | 164,467 | -0.73(-2.06%) |
Oct 24, 2016 | 35.51 | 35.54 | 35.27 | 35.32 | 177,825 | -0.13(-0.36%) |
Oct 21, 2016 | 35.47 | 35.53 | 35.29 | 35.45 | 126,031 | -0.42(-1.17%) |
Oct 20, 2016 | 35.67 | 36.04 | 35.67 | 35.86 | 131,983 | -0.03(-0.10%) |
Oct 19, 2016 | 35.74 | 35.95 | 35.72 | 35.90 | 122,440 | +0.20(+0.55%) |
Oct 18, 2016 | 35.60 | 35.83 | 35.55 | 35.70 | 165,086 | +0.21(+0.58%) |
Oct 17, 2016 | 35.33 | 35.52 | 35.25 | 35.50 | 251,712 | -0.21(-0.57%) |
Oct 14, 2016 | 35.71 | 35.87 | 35.62 | 35.70 | 288,322 | +0.11(+0.31%) |
Oct 13, 2016 | 35.18 | 35.73 | 35.17 | 35.59 | 180,680 | +0.33(+0.95%) |
Oct 12, 2016 | 35.20 | 35.33 | 35.14 | 35.26 | 89,323 | -0.09(-0.27%) |
Oct 11, 2016 | 35.71 | 35.72 | 35.28 | 35.35 | 110,560 | -0.49(-1.36%) |
Oct 10, 2016 | 35.80 | 35.99 | 35.80 | 35.84 | 176,800 | +0.03(+0.07%) |
Oct 07, 2016 | 35.81 | 35.89 | 35.49 | 35.81 | 365,906 | -0.32(-0.88%) |
Oct 06, 2016 | 36.04 | 36.19 | 35.93 | 36.13 | 427,414 | -0.33(-0.91%) |
Oct 05, 2016 | 36.54 | 36.66 | 36.39 | 36.46 | 188,558 | -0.15(-0.40%) |
Oct 04, 2016 | 36.78 | 37.00 | 36.53 | 36.61 | 306,325 | -0.54(-1.45%) |
Oct 03, 2016 | 37.18 | 37.18 | 36.97 | 37.15 | 147,667 | -0.26(-0.69%) |
Sep 30, 2016 | 36.98 | 37.53 | 36.96 | 37.40 | 127,867 | +0.67(+1.81%) |
Sep 29, 2016 | 37.41 | 37.46 | 36.55 | 36.74 | 187,794 | -0.98(-2.61%) |
Sep 28, 2016 | 37.72 | 37.74 | 37.38 | 37.72 | 119,388 | +0.01(+0.02%) |
Sep 27, 2016 | 37.32 | 37.71 | 37.27 | 37.71 | 120,445 | -0.03(-0.07%) |
Sep 26, 2016 | 37.99 | 38.00 | 37.69 | 37.74 | 156,051 | -0.79(-2.04%) |
Sep 23, 2016 | 38.60 | 38.62 | 38.50 | 38.52 | 83,429 | -0.03(-0.07%) |
Sep 22, 2016 | 38.42 | 38.71 | 38.41 | 38.55 | 108,502 | +0.65(+1.71%) |
Sep 21, 2016 | 37.68 | 37.99 | 37.51 | 37.90 | 168,655 | +0.27(+0.73%) |
Sep 20, 2016 | 37.93 | 37.93 | 37.59 | 37.62 | 174,673 | +0.26(+0.69%) |
Sep 19, 2016 | 37.31 | 37.51 | 37.24 | 37.37 | 126,779 | +0.07(+0.18%) |
Sep 16, 2016 | 37.32 | 37.39 | 37.14 | 37.30 | 214,219 | -0.52(-1.38%) |
Sep 15, 2016 | 37.63 | 37.88 | 37.51 | 37.82 | 94,698 | +0.23(+0.61%) |
Sep 14, 2016 | 37.71 | 37.94 | 37.54 | 37.59 | 174,182 | -0.07(-0.18%) |
Sep 13, 2016 | 37.82 | 37.96 | 37.62 | 37.66 | 98,531 | -0.31(-0.81%) |
Sep 12, 2016 | 37.50 | 37.98 | 37.49 | 37.97 | 131,735 | +0.32(+0.86%) |
Sep 09, 2016 | 38.15 | 38.15 | 37.64 | 37.64 | 92,668 | -0.82(-2.13%) |
Sep 08, 2016 | 38.46 | 38.57 | 38.33 | 38.46 | 123,107 | -0.18(-0.46%) |
Sep 07, 2016 | 38.55 | 38.69 | 38.48 | 38.64 | 176,690 | -0.16(-0.42%) |
Sep 06, 2016 | 38.46 | 38.86 | 38.38 | 38.80 | 193,243 | +0.60(+1.57%) |
Sep 02, 2016 | 38.15 | 38.21 | 38.21 | 38.21 | 133,172 | +0.95(+2.55%) |
Sep 01, 2016 | 37.39 | 37.45 | 37.11 | 37.26 | 266,495 | -0.57(-1.51%) |
Aug 31, 2016 | 37.86 | 37.95 | 37.63 | 37.83 | 173,961 | -0.32(-0.83%) |
Aug 30, 2016 | 38.26 | 38.28 | 38.03 | 38.15 | 72,352 | +0.11(+0.29%) |
Aug 29, 2016 | 38.00 | 38.15 | 37.90 | 38.04 | 214,755 | -0.01(-0.02%) |
Aug 26, 2016 | 38.20 | 38.62 | 37.87 | 38.04 | 179,838 | -0.17(-0.45%) |
Aug 25, 2016 | 38.23 | 38.46 | 38.15 | 38.21 | 171,218 | -0.38(-1.00%) |
Aug 24, 2016 | 38.74 | 38.82 | 38.56 | 38.60 | 148,194 | -0.21(-0.55%) |
Aug 23, 2016 | 38.93 | 39.06 | 38.81 | 38.81 | 217,798 | +0.12(+0.31%) |
Aug 22, 2016 | 38.65 | 38.98 | 38.56 | 38.69 | 223,361 | +0.51(+1.34%) |
Aug 19, 2016 | 38.15 | 38.39 | 37.16 | 38.18 | 1,419,723 | -1.49(-3.75%) |
Aug 18, 2016 | 39.34 | 39.67 | 39.33 | 39.67 | 338,093 | +0.19(+0.48%) |
Aug 17, 2016 | 39.62 | 39.66 | 39.33 | 39.48 | 240,677 | -0.56(-1.39%) |
Aug 16, 2016 | 39.96 | 40.31 | 39.93 | 40.03 | 96,304 | -0.16(-0.40%) |
Aug 15, 2016 | 40.44 | 40.45 | 40.18 | 40.20 | 140,630 | -0.04(-0.11%) |
Aug 12, 2016 | 40.33 | 40.43 | 40.21 | 40.24 | 98,746 | -0.07(-0.17%) |
Aug 11, 2016 | 40.57 | 40.58 | 40.31 | 40.31 | 179,604 | +0.31(+0.77%) |
Aug 10, 2016 | 40.28 | 40.35 | 39.97 | 40.00 | 211,530 | -0.53(-1.31%) |
Aug 09, 2016 | 39.82 | 40.61 | 39.79 | 40.53 | 424,415 | +1.26(+3.22%) |
Aug 08, 2016 | 39.39 | 39.40 | 39.21 | 39.27 | 78,488 | -0.13(-0.33%) |
Aug 05, 2016 | 39.13 | 39.41 | 39.13 | 39.39 | 88,880 | +0.09(+0.22%) |
Aug 04, 2016 | 39.15 | 39.34 | 39.03 | 39.31 | 110,966 | +0.21(+0.55%) |
Aug 03, 2016 | 39.00 | 39.09 | 38.80 | 39.09 | 189,779 | -0.37(-0.93%) |
Aug 02, 2016 | 39.77 | 39.88 | 39.36 | 39.46 | 227,433 | +0.45(+1.16%) |