Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.67 | 34.71 | 34.38 | 34.47 | 22,620 | -0.23(-0.66%) |
Oct 28, 2016 | 34.82 | 35.03 | 34.27 | 34.70 | 24,101 | +0.36(+1.04%) |
Oct 27, 2016 | 34.99 | 34.99 | 33.72 | 34.34 | 21,476 | -0.44(-1.27%) |
Oct 26, 2016 | 35.82 | 35.82 | 34.64 | 34.79 | 45,547 | -1.02(-2.86%) |
Oct 25, 2016 | 35.85 | 35.94 | 35.53 | 35.81 | 20,114 | -0.03(-0.09%) |
Oct 24, 2016 | 35.48 | 36.11 | 35.47 | 35.84 | 29,159 | +0.74(+2.10%) |
Oct 21, 2016 | 34.63 | 35.67 | 34.57 | 35.11 | 22,751 | +0.06(+0.18%) |
Oct 20, 2016 | 35.20 | 35.20 | 34.42 | 35.04 | 43,470 | +0.18(+0.51%) |
Oct 19, 2016 | 34.62 | 35.12 | 34.62 | 34.86 | 15,989 | +0.37(+1.08%) |
Oct 18, 2016 | 34.84 | 34.99 | 34.43 | 34.49 | 26,270 | -0.15(-0.42%) |
Oct 17, 2016 | 34.31 | 34.95 | 34.31 | 34.64 | 13,407 | -0.11(-0.31%) |
Oct 14, 2016 | 34.79 | 35.08 | 34.32 | 34.75 | 26,648 | +0.22(+0.63%) |
Oct 13, 2016 | 34.77 | 34.85 | 34.41 | 34.53 | 15,091 | -0.46(-1.32%) |
Oct 12, 2016 | 34.63 | 35.20 | 34.63 | 34.99 | 26,701 | +0.28(+0.79%) |
Oct 11, 2016 | 35.15 | 35.34 | 34.70 | 34.72 | 22,489 | -0.72(-2.04%) |
Oct 10, 2016 | 35.26 | 35.51 | 34.95 | 35.44 | 29,718 | +0.42(+1.21%) |
Oct 07, 2016 | 35.43 | 35.61 | 34.94 | 35.02 | 33,173 | -0.27(-0.76%) |
Oct 06, 2016 | 35.34 | 35.58 | 34.80 | 35.29 | 22,628 | -0.17(-0.49%) |
Oct 05, 2016 | 34.86 | 35.63 | 34.85 | 35.46 | 33,422 | +0.63(+1.80%) |
Oct 04, 2016 | 34.79 | 35.27 | 34.62 | 34.83 | 32,249 | -0.01(-0.02%) |
Oct 03, 2016 | 36.18 | 36.18 | 34.66 | 34.84 | 26,889 | -1.42(-3.92%) |
Sep 30, 2016 | 35.55 | 36.42 | 35.43 | 36.26 | 35,461 | +0.70(+1.98%) |
Sep 29, 2016 | 35.46 | 35.82 | 35.31 | 35.55 | 44,306 | +0.03(+0.09%) |
Sep 28, 2016 | 35.40 | 35.62 | 35.02 | 35.52 | 37,722 | +0.32(+0.91%) |
Sep 27, 2016 | 34.72 | 35.51 | 34.72 | 35.20 | 50,604 | +0.48(+1.38%) |
Sep 26, 2016 | 34.66 | 34.94 | 34.66 | 34.72 | 60,888 | -0.29(-0.84%) |
Sep 23, 2016 | 35.10 | 35.27 | 34.84 | 35.02 | 42,628 | -0.36(-1.03%) |
Sep 22, 2016 | 34.56 | 35.53 | 34.56 | 35.38 | 34,124 | +0.81(+2.35%) |
Sep 21, 2016 | 34.18 | 34.61 | 33.86 | 34.57 | 44,947 | +0.55(+1.62%) |
Sep 20, 2016 | 33.98 | 34.32 | 33.80 | 34.02 | 59,096 | +0.03(+0.09%) |
Sep 19, 2016 | 33.95 | 34.15 | 33.76 | 33.99 | 30,349 | +0.01(+0.04%) |
Sep 16, 2016 | 34.61 | 35.53 | 33.81 | 33.97 | 90,964 | -0.49(-1.43%) |
Sep 15, 2016 | 34.65 | 34.79 | 34.38 | 34.47 | 25,348 | +0.04(+0.13%) |
Sep 14, 2016 | 35.05 | 35.36 | 34.34 | 34.42 | 31,421 | -0.89(-2.52%) |
Sep 13, 2016 | 35.78 | 35.90 | 35.14 | 35.31 | 25,256 | -0.89(-2.46%) |
Sep 12, 2016 | 35.94 | 36.26 | 35.13 | 36.20 | 28,554 | +0.29(+0.80%) |
Sep 09, 2016 | 35.95 | 36.28 | 35.89 | 35.91 | 27,332 | -0.52(-1.42%) |
Sep 08, 2016 | 36.52 | 36.53 | 36.31 | 36.43 | 42,264 | +0.02(+0.05%) |
Sep 07, 2016 | 36.33 | 36.71 | 36.25 | 36.41 | 28,151 | +0.07(+0.19%) |
Sep 06, 2016 | 37.05 | 37.05 | 36.23 | 36.34 | 44,348 | -0.74(-1.99%) |
Sep 02, 2016 | 36.57 | 37.08 | 37.08 | 37.08 | 12,811 | +0.58(+1.58%) |
Sep 01, 2016 | 36.94 | 36.96 | 36.28 | 36.50 | 26,871 | -0.14(-0.38%) |
Aug 31, 2016 | 36.89 | 37.53 | 36.64 | 36.64 | 62,997 | -0.12(-0.31%) |
Aug 30, 2016 | 36.38 | 36.91 | 36.31 | 36.76 | 39,763 | -0.05(-0.14%) |
Aug 29, 2016 | 36.41 | 37.20 | 36.16 | 36.81 | 38,651 | +0.40(+1.09%) |
Aug 26, 2016 | 37.38 | 37.38 | 36.23 | 36.41 | 91,735 | -0.82(-2.19%) |
Aug 25, 2016 | 36.34 | 37.29 | 35.21 | 37.23 | 45,331 | +0.65(+1.78%) |
Aug 24, 2016 | 36.14 | 36.64 | 35.99 | 36.58 | 32,509 | +0.31(+0.84%) |
Aug 23, 2016 | 35.04 | 36.30 | 35.04 | 36.27 | 42,719 | +1.33(+3.79%) |
Aug 22, 2016 | 34.83 | 35.00 | 34.75 | 34.95 | 29,106 | -0.08(-0.24%) |
Aug 19, 2016 | 34.78 | 35.04 | 33.63 | 35.03 | 42,126 | +0.30(+0.86%) |
Aug 18, 2016 | 34.02 | 34.79 | 33.88 | 34.73 | 34,623 | +0.86(+2.54%) |
Aug 17, 2016 | 34.20 | 34.20 | 33.81 | 33.87 | 20,627 | -0.32(-0.93%) |
Aug 16, 2016 | 33.74 | 34.30 | 33.52 | 34.19 | 33,196 | +0.16(+0.47%) |
Aug 15, 2016 | 33.58 | 34.21 | 33.21 | 34.03 | 19,782 | +0.38(+1.12%) |
Aug 12, 2016 | 33.42 | 34.24 | 33.42 | 33.65 | 14,622 | -0.01(-0.04%) |
Aug 11, 2016 | 33.77 | 33.94 | 33.51 | 33.67 | 20,988 | -0.01(-0.04%) |
Aug 10, 2016 | 33.79 | 33.81 | 33.56 | 33.68 | 17,991 | -0.45(-1.31%) |
Aug 09, 2016 | 34.04 | 34.37 | 34.03 | 34.12 | 18,049 | -0.10(-0.30%) |
Aug 08, 2016 | 33.98 | 34.34 | 33.73 | 34.23 | 22,856 | +0.38(+1.11%) |
Aug 05, 2016 | 33.18 | 33.95 | 33.03 | 33.85 | 26,214 | +0.71(+2.14%) |
Aug 04, 2016 | 32.93 | 33.53 | 32.72 | 33.14 | 14,095 | +0.34(+1.05%) |
Aug 03, 2016 | 32.57 | 32.85 | 32.40 | 32.80 | 16,472 | +0.24(+0.72%) |
Aug 02, 2016 | 33.24 | 33.24 | 32.44 | 32.56 | 19,454 | -0.47(-1.43%) |