Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.40 | 32.86 | 30.76 | 31.99 | 267,515 | +1.46(+4.78%) |
Oct 28, 2016 | 31.12 | 31.58 | 29.11 | 30.53 | 252,474 | -1.55(-4.84%) |
Oct 27, 2016 | 32.45 | 32.72 | 31.76 | 32.08 | 87,559 | -0.14(-0.42%) |
Oct 26, 2016 | 32.76 | 32.99 | 32.17 | 32.22 | 101,034 | -0.73(-2.22%) |
Oct 25, 2016 | 33.22 | 33.36 | 32.72 | 32.95 | 80,302 | -0.27(-0.82%) |
Oct 24, 2016 | 32.67 | 33.54 | 32.67 | 33.22 | 127,262 | +0.83(+2.56%) |
Oct 21, 2016 | 32.36 | 32.80 | 32.30 | 32.39 | 54,314 | -0.26(-0.78%) |
Oct 20, 2016 | 32.75 | 33.05 | 32.64 | 32.65 | 61,882 | -0.23(-0.69%) |
Oct 19, 2016 | 32.85 | 33.09 | 32.66 | 32.87 | 94,348 | +0.18(+0.56%) |
Oct 18, 2016 | 32.96 | 32.96 | 32.64 | 32.69 | 73,555 | +0.00(+0.00%) |
Oct 17, 2016 | 32.75 | 32.83 | 32.56 | 32.69 | 66,610 | -0.03(-0.08%) |
Oct 14, 2016 | 32.38 | 32.82 | 32.38 | 32.72 | 74,251 | +0.58(+1.82%) |
Oct 13, 2016 | 32.43 | 32.43 | 31.86 | 32.14 | 147,956 | -0.47(-1.46%) |
Oct 12, 2016 | 32.87 | 33.16 | 32.47 | 32.61 | 190,498 | -0.22(-0.67%) |
Oct 11, 2016 | 32.97 | 33.16 | 32.60 | 32.83 | 208,397 | -0.26(-0.77%) |
Oct 10, 2016 | 33.00 | 33.53 | 33.00 | 33.08 | 59,617 | -0.01(-0.03%) |
Oct 07, 2016 | 33.04 | 33.17 | 32.66 | 33.09 | 93,324 | +0.09(+0.28%) |
Oct 06, 2016 | 33.13 | 33.18 | 32.82 | 33.00 | 52,543 | -0.20(-0.60%) |
Oct 05, 2016 | 33.00 | 33.49 | 32.93 | 33.20 | 160,696 | +0.40(+1.22%) |
Oct 04, 2016 | 32.95 | 33.07 | 32.74 | 32.80 | 133,102 | -0.07(-0.22%) |
Oct 03, 2016 | 33.07 | 33.21 | 32.82 | 32.87 | 77,622 | -0.43(-1.29%) |
Sep 30, 2016 | 33.38 | 34.18 | 33.18 | 33.30 | 193,527 | +0.21(+0.63%) |
Sep 29, 2016 | 33.43 | 33.66 | 33.08 | 33.09 | 73,664 | -0.50(-1.49%) |
Sep 28, 2016 | 33.22 | 33.65 | 33.11 | 33.60 | 236,603 | +0.38(+1.15%) |
Sep 27, 2016 | 32.81 | 33.27 | 32.75 | 33.21 | 98,597 | +0.38(+1.17%) |
Sep 26, 2016 | 33.01 | 33.03 | 32.71 | 32.83 | 101,665 | -0.19(-0.58%) |
Sep 23, 2016 | 33.14 | 33.42 | 32.90 | 33.02 | 88,919 | -0.38(-1.15%) |
Sep 22, 2016 | 33.36 | 33.56 | 33.11 | 33.40 | 135,816 | +0.29(+0.88%) |
Sep 21, 2016 | 33.64 | 33.80 | 32.88 | 33.11 | 192,078 | -0.36(-1.06%) |
Sep 20, 2016 | 33.56 | 33.66 | 33.35 | 33.47 | 132,262 | -0.01(-0.03%) |
Sep 19, 2016 | 33.34 | 33.71 | 33.29 | 33.48 | 71,610 | +0.04(+0.11%) |
Sep 16, 2016 | 33.54 | 33.62 | 33.04 | 33.44 | 180,339 | -0.20(-0.60%) |
Sep 15, 2016 | 33.22 | 33.77 | 33.01 | 33.64 | 147,016 | +0.49(+1.49%) |
Sep 14, 2016 | 33.59 | 33.74 | 33.13 | 33.15 | 144,547 | -0.32(-0.95%) |
Sep 13, 2016 | 33.91 | 33.99 | 33.31 | 33.47 | 99,169 | -0.64(-1.87%) |
Sep 12, 2016 | 33.74 | 34.17 | 33.50 | 34.11 | 125,801 | +0.35(+1.03%) |
Sep 09, 2016 | 34.61 | 34.68 | 33.71 | 33.76 | 309,863 | -1.00(-2.89%) |
Sep 08, 2016 | 34.85 | 35.08 | 34.56 | 34.76 | 128,725 | -0.10(-0.29%) |
Sep 07, 2016 | 34.88 | 34.96 | 34.75 | 34.86 | 136,811 | +0.01(+0.03%) |
Sep 06, 2016 | 35.25 | 35.48 | 34.64 | 34.85 | 118,293 | -0.54(-1.52%) |
Sep 02, 2016 | 35.17 | 35.39 | 35.39 | 35.39 | 88,969 | +0.25(+0.70%) |
Sep 01, 2016 | 35.61 | 35.69 | 34.83 | 35.15 | 115,472 | -0.36(-1.00%) |
Aug 31, 2016 | 34.72 | 35.82 | 34.72 | 35.50 | 336,726 | +0.78(+2.23%) |
Aug 30, 2016 | 34.44 | 34.85 | 34.40 | 34.73 | 237,381 | +0.29(+0.85%) |
Aug 29, 2016 | 34.66 | 35.07 | 34.37 | 34.44 | 157,432 | -0.30(-0.87%) |
Aug 26, 2016 | 34.77 | 34.86 | 34.35 | 34.74 | 92,222 | +0.05(+0.13%) |
Aug 25, 2016 | 34.22 | 34.80 | 34.22 | 34.69 | 78,751 | +0.11(+0.32%) |
Aug 24, 2016 | 34.45 | 34.64 | 34.32 | 34.58 | 60,008 | +0.08(+0.24%) |
Aug 23, 2016 | 34.58 | 34.77 | 34.34 | 34.50 | 63,178 | -0.13(-0.37%) |
Aug 22, 2016 | 34.59 | 34.69 | 34.31 | 34.63 | 82,234 | +0.05(+0.13%) |
Aug 19, 2016 | 34.33 | 34.59 | 34.25 | 34.58 | 134,783 | +0.23(+0.66%) |
Aug 18, 2016 | 34.25 | 34.44 | 34.12 | 34.35 | 54,717 | +0.14(+0.40%) |
Aug 17, 2016 | 33.95 | 34.25 | 33.94 | 34.22 | 67,314 | +0.26(+0.78%) |
Aug 16, 2016 | 33.98 | 34.28 | 33.84 | 33.95 | 138,747 | -0.10(-0.29%) |
Aug 15, 2016 | 33.63 | 34.06 | 33.62 | 34.05 | 100,556 | +0.38(+1.14%) |
Aug 12, 2016 | 33.53 | 33.67 | 33.29 | 33.67 | 105,255 | -0.05(-0.14%) |
Aug 11, 2016 | 33.34 | 33.81 | 33.31 | 33.71 | 133,030 | +0.49(+1.48%) |
Aug 10, 2016 | 32.95 | 33.35 | 32.68 | 33.22 | 126,282 | +0.11(+0.33%) |
Aug 09, 2016 | 32.99 | 33.22 | 32.89 | 33.11 | 99,266 | +0.13(+0.39%) |
Aug 08, 2016 | 33.01 | 33.02 | 32.67 | 32.99 | 53,557 | -0.04(-0.11%) |
Aug 05, 2016 | 32.14 | 33.25 | 31.88 | 33.02 | 188,213 | +1.20(+3.78%) |
Aug 04, 2016 | 31.80 | 31.98 | 31.58 | 31.82 | 79,712 | +0.12(+0.37%) |
Aug 03, 2016 | 31.40 | 31.79 | 31.31 | 31.70 | 63,573 | +0.32(+1.02%) |
Aug 02, 2016 | 32.02 | 32.09 | 31.38 | 31.38 | 58,840 | -0.65(-2.02%) |