Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.90 | 34.50 | 33.80 | 34.00 | 30,835 | -0.15(-0.44%) |
Oct 28, 2016 | 34.50 | 34.65 | 34.05 | 34.15 | 37,959 | -0.25(-0.73%) |
Oct 27, 2016 | 34.70 | 34.95 | 34.15 | 34.40 | 71,931 | -0.50(-1.43%) |
Oct 26, 2016 | 35.05 | 35.55 | 34.80 | 34.90 | 42,754 | -0.40(-1.13%) |
Oct 25, 2016 | 35.10 | 35.75 | 34.75 | 35.30 | 80,491 | +0.25(+0.71%) |
Oct 24, 2016 | 35.20 | 35.25 | 34.90 | 35.05 | 17,494 | +0.05(+0.14%) |
Oct 21, 2016 | 34.75 | 35.10 | 34.75 | 35.00 | 37,800 | -0.10(-0.28%) |
Oct 20, 2016 | 35.05 | 35.20 | 34.80 | 35.10 | 23,500 | -0.05(-0.14%) |
Oct 19, 2016 | 35.30 | 35.55 | 35.00 | 35.15 | 149,049 | +0.00(+0.00%) |
Oct 18, 2016 | 35.25 | 35.68 | 35.10 | 35.15 | 26,179 | -0.05(-0.14%) |
Oct 17, 2016 | 35.55 | 35.55 | 34.98 | 35.20 | 31,576 | -0.27(-0.76%) |
Oct 14, 2016 | 35.25 | 35.66 | 34.83 | 35.47 | 33,145 | +0.38(+1.08%) |
Oct 13, 2016 | 35.05 | 35.21 | 34.57 | 35.09 | 41,523 | -0.24(-0.68%) |
Oct 12, 2016 | 35.34 | 35.59 | 35.02 | 35.33 | 31,834 | +0.01(+0.03%) |
Oct 11, 2016 | 36.33 | 36.40 | 34.88 | 35.32 | 88,004 | -1.23(-3.37%) |
Oct 10, 2016 | 36.62 | 36.91 | 36.35 | 36.55 | 75,817 | +0.09(+0.25%) |
Oct 07, 2016 | 36.65 | 36.65 | 35.73 | 36.46 | 61,729 | -0.19(-0.52%) |
Oct 06, 2016 | 36.34 | 36.87 | 36.14 | 36.65 | 62,219 | +0.15(+0.41%) |
Oct 05, 2016 | 36.61 | 36.80 | 36.18 | 36.50 | 105,807 | +0.01(+0.03%) |
Oct 04, 2016 | 36.78 | 37.43 | 36.44 | 36.49 | 53,164 | -0.32(-0.87%) |
Oct 03, 2016 | 36.82 | 36.95 | 36.25 | 36.81 | 66,884 | +0.03(+0.08%) |
Sep 30, 2016 | 36.34 | 37.02 | 36.08 | 36.78 | 63,678 | +0.63(+1.74%) |
Sep 29, 2016 | 37.28 | 37.28 | 36.06 | 36.15 | 46,434 | -0.99(-2.67%) |
Sep 28, 2016 | 37.74 | 37.79 | 36.30 | 37.14 | 93,658 | -0.45(-1.20%) |
Sep 27, 2016 | 36.72 | 37.95 | 36.62 | 37.59 | 73,470 | +0.79(+2.15%) |
Sep 26, 2016 | 36.63 | 36.99 | 36.37 | 36.80 | 51,597 | +0.03(+0.08%) |
Sep 23, 2016 | 36.04 | 36.96 | 36.01 | 36.77 | 51,516 | +0.40(+1.10%) |
Sep 22, 2016 | 35.98 | 36.53 | 35.96 | 36.37 | 103,654 | +0.53(+1.48%) |
Sep 21, 2016 | 35.76 | 35.96 | 35.30 | 35.84 | 38,223 | +0.24(+0.67%) |
Sep 20, 2016 | 35.89 | 35.98 | 35.50 | 35.60 | 54,505 | -0.17(-0.48%) |
Sep 19, 2016 | 35.18 | 35.91 | 35.14 | 35.77 | 87,897 | +0.76(+2.17%) |
Sep 16, 2016 | 35.05 | 35.14 | 34.27 | 35.01 | 56,395 | -0.19(-0.54%) |
Sep 15, 2016 | 35.10 | 35.43 | 34.80 | 35.20 | 30,243 | +0.21(+0.60%) |
Sep 14, 2016 | 35.13 | 35.63 | 34.70 | 34.99 | 40,393 | -0.18(-0.51%) |
Sep 13, 2016 | 35.66 | 35.80 | 34.84 | 35.17 | 60,716 | -0.70(-1.95%) |
Sep 12, 2016 | 35.37 | 35.91 | 35.28 | 35.87 | 46,273 | +0.30(+0.84%) |
Sep 09, 2016 | 35.72 | 36.01 | 35.49 | 35.57 | 90,829 | -0.49(-1.36%) |
Sep 08, 2016 | 36.33 | 36.37 | 35.88 | 36.06 | 38,457 | -0.42(-1.15%) |
Sep 07, 2016 | 36.30 | 36.49 | 36.22 | 36.48 | 29,597 | +0.19(+0.52%) |
Sep 06, 2016 | 36.11 | 36.40 | 36.10 | 36.29 | 19,795 | +0.20(+0.55%) |
Sep 02, 2016 | 36.03 | 36.09 | 36.09 | 36.09 | 18,200 | +0.37(+1.04%) |
Sep 01, 2016 | 36.22 | 36.59 | 35.48 | 35.72 | 42,249 | -0.47(-1.30%) |
Aug 31, 2016 | 35.99 | 36.46 | 35.87 | 36.19 | 75,065 | +0.27(+0.75%) |
Aug 30, 2016 | 36.33 | 36.33 | 35.67 | 35.92 | 22,214 | -0.32(-0.88%) |
Aug 29, 2016 | 36.03 | 36.32 | 36.03 | 36.24 | 15,073 | +0.21(+0.58%) |
Aug 26, 2016 | 36.50 | 36.65 | 35.46 | 36.03 | 28,545 | -0.04(-0.11%) |
Aug 25, 2016 | 35.50 | 36.15 | 35.50 | 36.07 | 38,877 | +0.31(+0.87%) |
Aug 24, 2016 | 35.54 | 35.78 | 35.24 | 35.76 | 18,721 | +0.15(+0.42%) |
Aug 23, 2016 | 35.46 | 35.71 | 35.36 | 35.61 | 17,362 | +0.26(+0.74%) |
Aug 22, 2016 | 35.47 | 35.77 | 34.94 | 35.35 | 16,487 | -0.28(-0.79%) |
Aug 19, 2016 | 35.52 | 36.03 | 35.43 | 35.63 | 36,770 | -0.22(-0.61%) |
Aug 18, 2016 | 35.20 | 35.99 | 35.09 | 35.85 | 51,139 | +0.73(+2.08%) |
Aug 17, 2016 | 35.06 | 35.42 | 34.75 | 35.12 | 68,131 | -0.09(-0.26%) |
Aug 16, 2016 | 35.51 | 35.51 | 34.95 | 35.21 | 36,123 | -0.44(-1.23%) |
Aug 15, 2016 | 35.76 | 35.85 | 35.51 | 35.65 | 58,226 | +0.11(+0.31%) |
Aug 12, 2016 | 35.31 | 35.83 | 35.10 | 35.54 | 29,915 | +0.29(+0.82%) |
Aug 11, 2016 | 35.31 | 35.62 | 34.63 | 35.25 | 22,682 | -0.03(-0.09%) |
Aug 10, 2016 | 35.32 | 35.84 | 34.96 | 35.28 | 65,694 | +0.18(+0.51%) |
Aug 09, 2016 | 35.22 | 35.60 | 35.08 | 35.10 | 24,924 | -0.02(-0.06%) |
Aug 08, 2016 | 35.17 | 35.24 | 34.83 | 35.12 | 23,064 | -0.11(-0.31%) |
Aug 05, 2016 | 35.09 | 35.71 | 35.01 | 35.23 | 28,779 | +0.20(+0.57%) |
Aug 04, 2016 | 34.99 | 35.36 | 34.71 | 35.03 | 19,972 | -0.05(-0.14%) |
Aug 03, 2016 | 34.57 | 35.48 | 34.41 | 35.08 | 36,713 | +0.31(+0.89%) |
Aug 02, 2016 | 36.11 | 36.11 | 34.28 | 34.77 | 62,932 | -1.18(-3.28%) |