Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.06 | 32.15 | 32.02 | 32.13 | 154,228 | +0.16(+0.50%) |
Oct 28, 2016 | 31.72 | 32.21 | 31.72 | 31.97 | 289,009 | +0.19(+0.59%) |
Oct 27, 2016 | 32.30 | 32.30 | 31.73 | 31.78 | 237,857 | -0.47(-1.45%) |
Oct 26, 2016 | 32.06 | 32.37 | 32.06 | 32.25 | 268,252 | +0.05(+0.15%) |
Oct 25, 2016 | 32.47 | 32.47 | 32.16 | 32.20 | 831,807 | -0.43(-1.32%) |
Oct 24, 2016 | 32.63 | 32.75 | 32.56 | 32.63 | 176,793 | +0.18(+0.55%) |
Oct 21, 2016 | 32.23 | 32.51 | 32.13 | 32.45 | 87,140 | +0.08(+0.23%) |
Oct 20, 2016 | 32.43 | 32.49 | 32.27 | 32.38 | 229,271 | -0.14(-0.43%) |
Oct 19, 2016 | 32.33 | 32.56 | 32.26 | 32.52 | 153,718 | +0.22(+0.67%) |
Oct 18, 2016 | 32.49 | 32.49 | 32.26 | 32.30 | 213,880 | +0.10(+0.32%) |
Oct 17, 2016 | 32.32 | 32.45 | 32.19 | 32.20 | 137,928 | -0.18(-0.55%) |
Oct 14, 2016 | 32.58 | 32.69 | 32.36 | 32.38 | 170,004 | -0.07(-0.20%) |
Oct 13, 2016 | 32.45 | 32.56 | 32.15 | 32.44 | 493,178 | -0.25(-0.77%) |
Oct 12, 2016 | 32.63 | 32.82 | 32.63 | 32.70 | 177,979 | +0.06(+0.17%) |
Oct 11, 2016 | 33.00 | 33.00 | 32.54 | 32.64 | 314,473 | -0.44(-1.33%) |
Oct 10, 2016 | 33.17 | 33.30 | 33.07 | 33.08 | 166,903 | +0.03(+0.09%) |
Oct 07, 2016 | 33.28 | 33.32 | 32.95 | 33.05 | 156,797 | -0.16(-0.48%) |
Oct 06, 2016 | 33.17 | 33.26 | 32.97 | 33.21 | 143,143 | -0.04(-0.11%) |
Oct 05, 2016 | 33.05 | 33.36 | 33.05 | 33.25 | 400,601 | +0.25(+0.77%) |
Oct 04, 2016 | 33.05 | 33.22 | 32.89 | 33.00 | 486,544 | -0.06(-0.17%) |
Oct 03, 2016 | 33.02 | 33.15 | 32.95 | 33.05 | 1,271,434 | +0.01(+0.03%) |
Sep 30, 2016 | 32.86 | 33.15 | 32.78 | 33.04 | 268,525 | +0.34(+1.03%) |
Sep 29, 2016 | 32.98 | 33.08 | 32.66 | 32.71 | 347,069 | -0.33(-0.99%) |
Sep 28, 2016 | 33.04 | 33.13 | 32.82 | 33.03 | 222,336 | +0.03(+0.09%) |
Sep 27, 2016 | 32.80 | 33.05 | 32.80 | 33.01 | 211,120 | +0.19(+0.57%) |
Sep 26, 2016 | 33.04 | 33.04 | 32.80 | 32.82 | 179,083 | -0.35(-1.05%) |
Sep 23, 2016 | 33.10 | 33.32 | 33.06 | 33.17 | 160,906 | -0.02(-0.06%) |
Sep 22, 2016 | 33.04 | 33.22 | 33.04 | 33.18 | 185,581 | +0.30(+0.91%) |
Sep 21, 2016 | 32.68 | 32.92 | 32.53 | 32.88 | 253,731 | +0.26(+0.80%) |
Sep 20, 2016 | 32.88 | 32.88 | 32.55 | 32.62 | 228,040 | -0.17(-0.51%) |
Sep 19, 2016 | 32.83 | 33.01 | 32.67 | 32.79 | 232,535 | +0.09(+0.29%) |
Sep 16, 2016 | 32.76 | 32.79 | 32.58 | 32.70 | 193,577 | -0.14(-0.43%) |
Sep 15, 2016 | 32.49 | 32.87 | 32.42 | 32.84 | 172,204 | +0.32(+0.98%) |
Sep 14, 2016 | 32.56 | 32.71 | 32.38 | 32.52 | 265,608 | +0.00(+0.00%) |
Sep 13, 2016 | 32.72 | 32.86 | 32.38 | 32.52 | 340,569 | -0.41(-1.25%) |
Sep 12, 2016 | 32.30 | 33.00 | 32.16 | 32.93 | 427,977 | +0.47(+1.44%) |
Sep 09, 2016 | 33.10 | 33.30 | 32.45 | 32.46 | 340,586 | -0.83(-2.50%) |
Sep 08, 2016 | 33.54 | 33.54 | 33.30 | 33.30 | 584,163 | -0.37(-1.11%) |
Sep 07, 2016 | 33.41 | 33.68 | 33.41 | 33.67 | 227,844 | +0.23(+0.70%) |
Sep 06, 2016 | 33.55 | 33.57 | 33.28 | 33.44 | 337,470 | -0.09(-0.28%) |
Sep 02, 2016 | 33.48 | 33.53 | 33.53 | 33.53 | 230,372 | +0.10(+0.31%) |
Sep 01, 2016 | 33.51 | 33.56 | 33.26 | 33.43 | 297,748 | -0.01(-0.03%) |
Aug 31, 2016 | 33.55 | 33.63 | 33.26 | 33.44 | 226,432 | -0.09(-0.28%) |
Aug 30, 2016 | 33.71 | 33.75 | 33.46 | 33.53 | 173,666 | -0.18(-0.53%) |
Aug 29, 2016 | 33.59 | 33.79 | 33.59 | 33.71 | 248,936 | +0.14(+0.42%) |
Aug 26, 2016 | 33.85 | 33.95 | 33.44 | 33.57 | 259,658 | -0.29(-0.86%) |
Aug 25, 2016 | 33.91 | 33.99 | 33.76 | 33.86 | 240,604 | -0.21(-0.60%) |
Aug 24, 2016 | 34.23 | 34.26 | 34.00 | 34.06 | 270,082 | -0.21(-0.60%) |
Aug 23, 2016 | 34.06 | 34.32 | 34.06 | 34.27 | 322,148 | +0.42(+1.24%) |
Aug 22, 2016 | 33.93 | 33.93 | 33.73 | 33.85 | 231,668 | -0.10(-0.30%) |
Aug 19, 2016 | 33.81 | 33.98 | 33.73 | 33.95 | 572,831 | +0.09(+0.28%) |
Aug 18, 2016 | 33.73 | 33.88 | 33.67 | 33.86 | 253,824 | +0.15(+0.44%) |
Aug 17, 2016 | 33.72 | 33.72 | 33.53 | 33.71 | 480,678 | -0.11(-0.33%) |
Aug 16, 2016 | 33.96 | 34.11 | 33.80 | 33.82 | 707,873 | -0.19(-0.55%) |
Aug 15, 2016 | 33.84 | 34.09 | 33.84 | 34.01 | 467,218 | +0.22(+0.66%) |
Aug 12, 2016 | 33.71 | 33.89 | 33.63 | 33.78 | 441,352 | +0.00(+0.00%) |
Aug 11, 2016 | 33.59 | 33.82 | 33.49 | 33.78 | 406,645 | +0.55(+1.66%) |
Aug 10, 2016 | 33.22 | 33.38 | 33.19 | 33.23 | 1,060,240 | +0.08(+0.25%) |
Aug 09, 2016 | 33.33 | 33.38 | 33.12 | 33.15 | 1,010,535 | -0.27(-0.81%) |
Aug 08, 2016 | 33.45 | 33.65 | 33.39 | 33.42 | 861,259 | +0.00(+0.00%) |
Aug 05, 2016 | 33.30 | 33.49 | 33.23 | 33.42 | 808,604 | +0.28(+0.85%) |
Aug 04, 2016 | 33.03 | 33.30 | 33.03 | 33.14 | 857,783 | +0.09(+0.28%) |
Aug 03, 2016 | 32.67 | 33.05 | 32.45 | 33.04 | 1,135,922 | +0.25(+0.77%) |
Aug 02, 2016 | 33.57 | 33.63 | 32.77 | 32.79 | 1,360,635 | -0.82(-2.45%) |