Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.82 | 35.88 | 35.63 | 35.63 | 1,965 | -0.12(-0.32%) |
Oct 28, 2016 | 35.59 | 35.81 | 35.59 | 35.75 | 3,009 | -0.06(-0.17%) |
Oct 27, 2016 | 35.80 | 35.84 | 35.62 | 35.81 | 3,048 | +0.15(+0.41%) |
Oct 26, 2016 | 35.81 | 35.81 | 35.59 | 35.66 | 14,056 | +0.01(+0.03%) |
Oct 25, 2016 | 35.83 | 35.83 | 35.65 | 35.65 | 2,571 | -0.09(-0.26%) |
Oct 24, 2016 | 35.62 | 35.83 | 35.55 | 35.74 | 2,563 | -0.01(-0.03%) |
Oct 21, 2016 | 35.64 | 35.84 | 35.64 | 35.75 | 4,363 | +0.04(+0.12%) |
Oct 20, 2016 | 35.75 | 35.75 | 35.71 | 35.71 | 2,096 | -0.04(-0.10%) |
Oct 19, 2016 | 35.85 | 35.85 | 35.74 | 35.74 | 2,134 | +0.02(+0.06%) |
Oct 18, 2016 | 35.75 | 35.75 | 35.61 | 35.72 | 1,843 | +0.13(+0.37%) |
Oct 17, 2016 | 35.80 | 35.80 | 35.59 | 35.59 | 1,073 | -0.01(-0.04%) |
Oct 14, 2016 | 35.79 | 35.79 | 35.56 | 35.60 | 1,369 | -0.01(-0.03%) |
Oct 13, 2016 | 35.66 | 35.77 | 35.54 | 35.61 | 4,114 | -0.23(-0.64%) |
Oct 12, 2016 | 35.67 | 35.85 | 35.62 | 35.84 | 5,142 | +0.12(+0.35%) |
Oct 11, 2016 | 35.74 | 35.76 | 35.62 | 35.72 | 6,901 | +0.09(+0.25%) |
Oct 10, 2016 | 35.64 | 35.88 | 35.63 | 35.63 | 8,333 | -0.01(-0.03%) |
Oct 07, 2016 | 35.74 | 35.86 | 35.56 | 35.64 | 2,990 | -0.10(-0.28%) |
Oct 06, 2016 | 35.72 | 35.78 | 35.72 | 35.74 | 1,472 | +0.10(+0.28%) |
Oct 05, 2016 | 35.74 | 35.76 | 35.60 | 35.64 | 3,104 | -0.02(-0.05%) |
Oct 04, 2016 | 35.65 | 35.67 | 35.65 | 35.66 | 1,413 | -0.00(-0.00%) |
Oct 03, 2016 | 35.52 | 35.66 | 35.52 | 35.66 | 6,455 | -0.03(-0.09%) |
Sep 30, 2016 | 35.77 | 35.77 | 35.68 | 35.69 | 2,989 | +0.12(+0.33%) |
Sep 29, 2016 | 35.73 | 35.74 | 35.48 | 35.57 | 4,015 | -0.00(-0.00%) |
Sep 28, 2016 | 35.47 | 35.57 | 35.47 | 35.57 | 1,549 | -0.03(-0.09%) |
Sep 27, 2016 | 35.58 | 35.60 | 35.46 | 35.60 | 3,497 | -0.05(-0.13%) |
Sep 26, 2016 | 35.67 | 35.76 | 35.59 | 35.65 | 2,392 | +0.14(+0.39%) |
Sep 23, 2016 | 35.45 | 35.62 | 35.45 | 35.51 | 3,227 | +0.09(+0.26%) |
Sep 22, 2016 | 35.46 | 35.70 | 35.42 | 35.42 | 2,023 | -0.19(-0.54%) |
Sep 21, 2016 | 35.65 | 35.65 | 35.55 | 35.61 | 3,554 | +0.07(+0.21%) |
Sep 20, 2016 | 35.62 | 35.70 | 35.54 | 35.54 | 3,297 | -0.23(-0.64%) |
Sep 19, 2016 | 35.54 | 35.76 | 35.54 | 35.76 | 811 | +0.16(+0.44%) |
Sep 16, 2016 | 35.57 | 35.64 | 35.57 | 35.61 | 3,414 | -0.06(-0.16%) |
Sep 15, 2016 | 36.16 | 36.16 | 35.58 | 35.67 | 5,064 | -0.01(-0.02%) |
Sep 14, 2016 | 35.67 | 35.78 | 35.60 | 35.67 | 5,526 | -0.02(-0.05%) |
Sep 13, 2016 | 35.75 | 35.83 | 35.67 | 35.69 | 3,547 | -0.04(-0.10%) |
Sep 12, 2016 | 35.82 | 35.82 | 35.73 | 35.73 | 1,385 | -0.18(-0.49%) |
Sep 09, 2016 | 35.75 | 35.90 | 35.75 | 35.90 | 1,676 | +0.07(+0.21%) |
Sep 08, 2016 | 35.59 | 35.84 | 35.59 | 35.83 | 15,093 | +0.24(+0.67%) |
Sep 07, 2016 | 35.62 | 35.65 | 35.59 | 35.59 | 1,814 | +0.02(+0.05%) |
Sep 06, 2016 | 35.68 | 35.68 | 35.57 | 35.57 | 5,156 | -0.06(-0.17%) |
Sep 02, 2016 | 35.53 | 35.64 | 35.64 | 35.64 | 1,201 | +0.07(+0.19%) |
Sep 01, 2016 | 35.59 | 35.59 | 35.57 | 35.57 | 932 | -0.02(-0.06%) |
Aug 31, 2016 | 35.53 | 35.68 | 35.53 | 35.59 | 2,178 | -0.04(-0.10%) |
Aug 30, 2016 | 35.57 | 35.71 | 35.57 | 35.63 | 1,893 | +0.00(+0.01%) |
Aug 29, 2016 | 35.74 | 35.75 | 35.62 | 35.62 | 1,595 | -0.01(-0.01%) |
Aug 26, 2016 | 35.55 | 35.73 | 35.55 | 35.63 | 1,964 | +0.03(+0.08%) |
Aug 25, 2016 | 35.66 | 35.69 | 35.50 | 35.60 | 2,825 | +0.01(+0.03%) |
Aug 24, 2016 | 35.68 | 35.68 | 35.54 | 35.59 | 5,580 | -0.08(-0.23%) |
Aug 23, 2016 | 35.62 | 35.67 | 35.54 | 35.67 | 3,066 | +0.05(+0.15%) |
Aug 22, 2016 | 35.64 | 35.64 | 35.61 | 35.62 | 2,451 | -0.03(-0.09%) |
Aug 19, 2016 | 35.64 | 35.65 | 35.63 | 35.65 | 1,027 | +0.01(+0.02%) |
Aug 18, 2016 | 35.56 | 35.64 | 35.56 | 35.64 | 2,046 | +0.08(+0.22%) |
Aug 17, 2016 | 35.50 | 35.68 | 35.47 | 35.56 | 2,682 | -0.03(-0.08%) |
Aug 16, 2016 | 35.59 | 35.70 | 35.49 | 35.59 | 5,963 | +0.09(+0.26%) |
Aug 15, 2016 | 35.41 | 35.65 | 35.41 | 35.50 | 9,132 | -0.01(-0.04%) |
Aug 12, 2016 | 35.51 | 35.51 | 35.51 | 35.51 | 535 | +0.04(+0.11%) |
Aug 11, 2016 | 35.36 | 35.56 | 35.36 | 35.47 | 2,936 | +0.10(+0.29%) |
Aug 10, 2016 | 35.54 | 35.61 | 35.35 | 35.37 | 7,362 | -0.05(-0.15%) |
Aug 09, 2016 | 35.49 | 35.59 | 35.37 | 35.43 | 11,077 | -0.05(-0.15%) |
Aug 08, 2016 | 35.66 | 35.68 | 35.48 | 35.48 | 3,526 | +0.05(+0.15%) |
Aug 05, 2016 | 35.49 | 35.54 | 35.33 | 35.43 | 27,513 | +0.07(+0.21%) |
Aug 04, 2016 | 35.45 | 35.45 | 35.30 | 35.35 | 4,004 | +0.02(+0.05%) |
Aug 03, 2016 | 35.32 | 35.43 | 35.20 | 35.33 | 3,681 | +0.09(+0.26%) |
Aug 02, 2016 | 35.29 | 35.31 | 35.17 | 35.24 | 4,514 | +0.07(+0.20%) |