Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.40 | 30.75 | 30.20 | 30.55 | 250,701 | +0.10(+0.32%) |
Oct 28, 2016 | 30.01 | 30.55 | 29.61 | 30.45 | 637,817 | +0.15(+0.49%) |
Oct 27, 2016 | 31.93 | 32.67 | 30.20 | 30.30 | 806,579 | -2.42(-7.39%) |
Oct 26, 2016 | 31.73 | 32.82 | 31.63 | 32.72 | 402,403 | +0.84(+2.63%) |
Oct 25, 2016 | 32.52 | 32.60 | 31.61 | 31.88 | 335,424 | -0.89(-2.71%) |
Oct 24, 2016 | 32.97 | 33.31 | 32.60 | 32.77 | 218,033 | +0.05(+0.15%) |
Oct 21, 2016 | 32.92 | 33.16 | 32.15 | 32.72 | 419,402 | -0.54(-1.63%) |
Oct 20, 2016 | 33.51 | 33.66 | 32.92 | 33.26 | 181,085 | -0.59(-1.75%) |
Oct 19, 2016 | 33.61 | 34.00 | 33.31 | 33.86 | 175,568 | +0.44(+1.33%) |
Oct 18, 2016 | 33.76 | 33.91 | 33.41 | 33.41 | 220,749 | +0.05(+0.15%) |
Oct 17, 2016 | 33.41 | 33.86 | 33.36 | 33.36 | 130,375 | -0.10(-0.29%) |
Oct 14, 2016 | 33.65 | 34.04 | 33.32 | 33.46 | 164,424 | +0.07(+0.21%) |
Oct 13, 2016 | 33.48 | 33.71 | 33.09 | 33.39 | 225,066 | -0.39(-1.17%) |
Oct 12, 2016 | 33.94 | 34.26 | 33.74 | 33.79 | 171,771 | -0.07(-0.20%) |
Oct 11, 2016 | 33.86 | 33.88 | 33.50 | 33.86 | 187,827 | -0.08(-0.23%) |
Oct 10, 2016 | 33.93 | 34.39 | 33.90 | 33.93 | 95,492 | +0.22(+0.64%) |
Oct 07, 2016 | 34.47 | 34.60 | 33.63 | 33.72 | 214,669 | -0.66(-1.92%) |
Oct 06, 2016 | 34.27 | 34.49 | 33.93 | 34.38 | 158,441 | -0.01(-0.03%) |
Oct 05, 2016 | 34.13 | 34.62 | 33.98 | 34.39 | 179,888 | +0.40(+1.19%) |
Oct 04, 2016 | 34.26 | 34.75 | 33.86 | 33.98 | 180,388 | -0.23(-0.66%) |
Oct 03, 2016 | 34.15 | 34.28 | 33.82 | 34.21 | 241,356 | -0.04(-0.12%) |
Sep 30, 2016 | 34.03 | 34.38 | 33.71 | 34.25 | 311,029 | +0.54(+1.61%) |
Sep 29, 2016 | 33.89 | 34.35 | 33.67 | 33.71 | 221,582 | -0.45(-1.33%) |
Sep 28, 2016 | 33.88 | 34.18 | 33.60 | 34.16 | 232,906 | +0.25(+0.73%) |
Sep 27, 2016 | 33.48 | 34.07 | 33.30 | 33.91 | 429,744 | +0.42(+1.27%) |
Sep 26, 2016 | 33.06 | 33.57 | 32.92 | 33.49 | 354,474 | +0.19(+0.56%) |
Sep 23, 2016 | 33.23 | 33.54 | 32.97 | 33.30 | 399,142 | -0.06(-0.18%) |
Sep 22, 2016 | 32.70 | 33.54 | 32.56 | 33.36 | 520,941 | +1.04(+3.21%) |
Sep 21, 2016 | 32.06 | 32.38 | 31.70 | 32.33 | 293,929 | +0.40(+1.27%) |
Sep 20, 2016 | 32.61 | 32.61 | 31.68 | 31.92 | 254,998 | -0.63(-1.94%) |
Sep 19, 2016 | 32.65 | 33.41 | 32.45 | 32.55 | 384,830 | +0.13(+0.40%) |
Sep 16, 2016 | 32.97 | 33.01 | 32.11 | 32.42 | 466,895 | -0.76(-2.29%) |
Sep 15, 2016 | 33.40 | 33.67 | 32.97 | 33.18 | 399,705 | -0.33(-0.97%) |
Sep 14, 2016 | 33.80 | 34.06 | 33.41 | 33.51 | 242,716 | -0.30(-0.88%) |
Sep 13, 2016 | 34.57 | 34.79 | 33.68 | 33.81 | 261,311 | -1.15(-3.28%) |
Sep 12, 2016 | 33.99 | 35.06 | 33.80 | 34.95 | 217,683 | +0.68(+1.99%) |
Sep 09, 2016 | 35.65 | 35.65 | 34.14 | 34.27 | 311,027 | -1.63(-4.54%) |
Sep 08, 2016 | 36.19 | 36.19 | 35.84 | 35.90 | 185,993 | -0.36(-0.98%) |
Sep 07, 2016 | 35.66 | 36.40 | 35.51 | 36.25 | 222,795 | +0.63(+1.77%) |
Sep 06, 2016 | 35.63 | 35.71 | 35.14 | 35.62 | 124,053 | +0.12(+0.33%) |
Sep 02, 2016 | 35.49 | 35.50 | 35.50 | 35.50 | 148,118 | +0.32(+0.90%) |
Sep 01, 2016 | 35.41 | 35.79 | 34.89 | 35.19 | 198,150 | -0.25(-0.70%) |
Aug 31, 2016 | 35.66 | 35.66 | 35.05 | 35.43 | 170,195 | -0.23(-0.64%) |
Aug 30, 2016 | 35.04 | 35.73 | 35.03 | 35.66 | 275,356 | +0.65(+1.86%) |
Aug 29, 2016 | 35.28 | 35.55 | 35.00 | 35.01 | 171,137 | -0.23(-0.64%) |
Aug 26, 2016 | 35.52 | 35.81 | 34.98 | 35.24 | 414,275 | -0.14(-0.39%) |
Aug 25, 2016 | 35.03 | 35.54 | 35.00 | 35.38 | 278,900 | +0.21(+0.59%) |
Aug 24, 2016 | 35.44 | 35.44 | 34.98 | 35.17 | 303,788 | -0.42(-1.19%) |
Aug 23, 2016 | 34.55 | 35.82 | 34.45 | 35.59 | 314,073 | +1.18(+3.44%) |
Aug 22, 2016 | 34.18 | 34.54 | 33.82 | 34.41 | 377,607 | +0.16(+0.46%) |
Aug 19, 2016 | 34.27 | 34.36 | 33.94 | 34.25 | 156,203 | -0.14(-0.40%) |
Aug 18, 2016 | 34.38 | 34.50 | 34.06 | 34.39 | 160,040 | +0.08(+0.23%) |
Aug 17, 2016 | 34.58 | 34.70 | 34.13 | 34.31 | 242,272 | -0.36(-1.02%) |
Aug 16, 2016 | 34.75 | 34.85 | 34.61 | 34.66 | 208,516 | -0.22(-0.62%) |
Aug 15, 2016 | 34.60 | 35.22 | 34.46 | 34.88 | 192,486 | +0.41(+1.20%) |
Aug 12, 2016 | 34.95 | 35.02 | 34.25 | 34.47 | 303,608 | -0.50(-1.44%) |
Aug 11, 2016 | 34.98 | 35.20 | 34.58 | 34.97 | 427,507 | +0.24(+0.68%) |
Aug 10, 2016 | 35.36 | 35.36 | 34.46 | 34.73 | 334,675 | -0.55(-1.57%) |
Aug 09, 2016 | 35.20 | 35.33 | 34.95 | 35.29 | 324,561 | +0.19(+0.53%) |
Aug 08, 2016 | 35.52 | 35.56 | 34.99 | 35.10 | 208,605 | -0.25(-0.70%) |
Aug 05, 2016 | 35.24 | 35.66 | 35.20 | 35.35 | 161,594 | +0.32(+0.90%) |
Aug 04, 2016 | 35.29 | 35.31 | 34.47 | 35.03 | 403,589 | -0.35(-0.98%) |
Aug 03, 2016 | 34.72 | 35.53 | 34.69 | 35.38 | 398,910 | +0.52(+1.50%) |
Aug 02, 2016 | 35.67 | 35.67 | 34.46 | 34.85 | 545,430 | -1.41(-3.89%) |