Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.81 | 33.91 | 33.78 | 33.88 | 128,399 | +0.12(+0.37%) |
Oct 28, 2016 | 33.68 | 33.95 | 33.63 | 33.76 | 314,115 | -0.26(-0.76%) |
Oct 27, 2016 | 34.37 | 34.37 | 33.97 | 34.02 | 141,285 | -0.24(-0.70%) |
Oct 26, 2016 | 34.23 | 34.36 | 34.22 | 34.25 | 45,117 | -0.19(-0.55%) |
Oct 25, 2016 | 34.61 | 34.65 | 34.43 | 34.45 | 245,245 | -0.30(-0.88%) |
Oct 24, 2016 | 34.64 | 34.76 | 34.64 | 34.75 | 43,781 | +0.26(+0.75%) |
Oct 21, 2016 | 34.19 | 34.54 | 34.19 | 34.49 | 97,076 | +0.13(+0.39%) |
Oct 20, 2016 | 34.27 | 34.36 | 34.15 | 34.36 | 58,138 | +0.07(+0.19%) |
Oct 19, 2016 | 34.22 | 34.30 | 34.12 | 34.29 | 45,626 | +0.13(+0.37%) |
Oct 18, 2016 | 34.27 | 34.27 | 34.14 | 34.16 | 47,212 | +0.24(+0.71%) |
Oct 17, 2016 | 34.16 | 34.19 | 33.92 | 33.92 | 90,471 | -0.29(-0.85%) |
Oct 14, 2016 | 34.38 | 34.41 | 34.22 | 34.22 | 52,030 | -0.02(-0.05%) |
Oct 13, 2016 | 34.10 | 34.35 | 33.93 | 34.23 | 79,533 | -0.07(-0.19%) |
Oct 12, 2016 | 34.18 | 34.44 | 34.16 | 34.30 | 304,894 | +0.15(+0.44%) |
Oct 11, 2016 | 34.48 | 34.48 | 34.10 | 34.15 | 92,618 | -0.38(-1.11%) |
Oct 10, 2016 | 34.56 | 34.60 | 34.53 | 34.53 | 232,771 | +0.09(+0.26%) |
Oct 07, 2016 | 34.66 | 34.69 | 34.35 | 34.44 | 67,716 | -0.17(-0.50%) |
Oct 06, 2016 | 34.53 | 34.66 | 34.47 | 34.61 | 57,532 | -0.02(-0.05%) |
Oct 05, 2016 | 34.65 | 34.72 | 34.63 | 34.63 | 124,052 | +0.09(+0.27%) |
Oct 04, 2016 | 34.71 | 34.79 | 34.47 | 34.54 | 70,837 | -0.11(-0.33%) |
Oct 03, 2016 | 34.62 | 34.67 | 34.54 | 34.65 | 163,087 | -0.03(-0.10%) |
Sep 30, 2016 | 34.49 | 34.76 | 34.47 | 34.68 | 149,263 | +0.32(+0.93%) |
Sep 29, 2016 | 34.54 | 34.65 | 34.28 | 34.36 | 154,222 | -0.21(-0.59%) |
Sep 28, 2016 | 34.52 | 34.57 | 34.43 | 34.57 | 57,447 | +0.08(+0.23%) |
Sep 27, 2016 | 34.21 | 34.51 | 34.21 | 34.49 | 67,054 | +0.31(+0.91%) |
Sep 26, 2016 | 34.44 | 34.45 | 34.16 | 34.18 | 66,905 | -0.39(-1.14%) |
Sep 23, 2016 | 34.58 | 34.63 | 34.52 | 34.57 | 174,069 | -0.03(-0.07%) |
Sep 22, 2016 | 34.43 | 34.63 | 34.43 | 34.60 | 77,149 | +0.27(+0.77%) |
Sep 21, 2016 | 34.15 | 34.35 | 33.98 | 34.33 | 72,356 | +0.25(+0.73%) |
Sep 20, 2016 | 34.14 | 34.19 | 34.02 | 34.08 | 143,194 | +0.06(+0.18%) |
Sep 19, 2016 | 34.19 | 34.24 | 33.95 | 34.02 | 66,967 | -0.08(-0.25%) |
Sep 16, 2016 | 34.19 | 34.19 | 34.03 | 34.11 | 76,984 | -0.08(-0.24%) |
Sep 15, 2016 | 33.87 | 34.21 | 33.77 | 34.19 | 121,183 | +0.30(+0.89%) |
Sep 14, 2016 | 34.00 | 34.12 | 33.86 | 33.89 | 109,062 | -0.09(-0.28%) |
Sep 13, 2016 | 34.23 | 34.24 | 33.90 | 33.98 | 128,121 | -0.46(-1.33%) |
Sep 12, 2016 | 33.82 | 34.47 | 33.82 | 34.44 | 156,749 | +0.47(+1.38%) |
Sep 09, 2016 | 34.54 | 34.54 | 33.97 | 33.97 | 898,203 | -0.80(-2.29%) |
Sep 08, 2016 | 34.84 | 34.90 | 34.70 | 34.77 | 116,428 | -0.19(-0.53%) |
Sep 07, 2016 | 34.89 | 34.97 | 34.87 | 34.95 | 122,340 | +0.04(+0.13%) |
Sep 06, 2016 | 34.91 | 34.91 | 34.70 | 34.91 | 120,605 | +0.05(+0.14%) |
Sep 02, 2016 | 34.75 | 34.86 | 34.86 | 34.86 | 175,659 | +0.12(+0.36%) |
Sep 01, 2016 | 34.70 | 34.78 | 34.56 | 34.74 | 123,633 | +0.09(+0.25%) |
Aug 31, 2016 | 34.64 | 34.67 | 34.50 | 34.65 | 58,537 | -0.03(-0.09%) |
Aug 30, 2016 | 34.78 | 34.78 | 34.62 | 34.68 | 143,590 | -0.10(-0.29%) |
Aug 29, 2016 | 34.71 | 34.82 | 34.71 | 34.78 | 110,240 | +0.12(+0.33%) |
Aug 26, 2016 | 34.72 | 34.93 | 34.55 | 34.67 | 147,367 | -0.13(-0.37%) |
Aug 25, 2016 | 34.87 | 34.97 | 34.77 | 34.80 | 92,015 | -0.19(-0.53%) |
Aug 24, 2016 | 35.07 | 35.15 | 34.93 | 34.98 | 76,056 | -0.15(-0.41%) |
Aug 23, 2016 | 35.22 | 35.27 | 35.13 | 35.13 | 90,403 | +0.05(+0.15%) |
Aug 22, 2016 | 35.07 | 35.10 | 34.98 | 35.08 | 156,481 | +0.00(+0.01%) |
Aug 19, 2016 | 35.12 | 35.15 | 35.02 | 35.07 | 241,164 | -0.12(-0.33%) |
Aug 18, 2016 | 35.22 | 35.26 | 35.11 | 35.19 | 77,443 | +0.00(+0.00%) |
Aug 17, 2016 | 35.14 | 35.19 | 34.98 | 35.19 | 114,991 | -0.06(-0.17%) |
Aug 16, 2016 | 35.34 | 35.39 | 35.24 | 35.25 | 73,160 | -0.18(-0.50%) |
Aug 15, 2016 | 35.42 | 35.50 | 35.42 | 35.43 | 76,278 | +0.06(+0.18%) |
Aug 12, 2016 | 35.27 | 35.39 | 35.27 | 35.36 | 62,386 | +0.02(+0.06%) |
Aug 11, 2016 | 35.25 | 35.36 | 35.18 | 35.34 | 71,582 | +0.29(+0.83%) |
Aug 10, 2016 | 35.02 | 35.10 | 34.98 | 35.05 | 84,767 | +0.08(+0.24%) |
Aug 09, 2016 | 34.98 | 35.14 | 34.95 | 34.97 | 63,097 | -0.03(-0.09%) |
Aug 08, 2016 | 35.09 | 35.11 | 34.96 | 35.00 | 70,012 | -0.09(-0.26%) |
Aug 05, 2016 | 35.00 | 35.17 | 35.00 | 35.09 | 230,003 | +0.26(+0.74%) |
Aug 04, 2016 | 34.78 | 34.89 | 34.75 | 34.83 | 50,128 | -0.01(-0.03%) |
Aug 03, 2016 | 34.68 | 34.85 | 34.68 | 34.84 | 61,463 | +0.10(+0.28%) |
Aug 02, 2016 | 35.16 | 35.16 | 34.66 | 34.74 | 248,271 | -0.40(-1.15%) |