Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.84 | 33.93 | 33.02 | 33.05 | 24,607 | -0.84(-2.48%) |
Oct 28, 2016 | 34.37 | 34.51 | 33.66 | 33.89 | 27,112 | -0.40(-1.17%) |
Oct 27, 2016 | 34.93 | 34.93 | 34.29 | 34.29 | 21,487 | -0.49(-1.41%) |
Oct 26, 2016 | 34.56 | 34.97 | 34.36 | 34.78 | 41,417 | -0.14(-0.40%) |
Oct 25, 2016 | 35.37 | 35.93 | 34.89 | 34.92 | 28,471 | -0.43(-1.21%) |
Oct 24, 2016 | 35.74 | 35.74 | 34.93 | 35.35 | 23,823 | -0.34(-0.96%) |
Oct 21, 2016 | 35.68 | 35.88 | 35.51 | 35.69 | 32,717 | -0.32(-0.90%) |
Oct 20, 2016 | 35.91 | 36.17 | 35.61 | 36.01 | 35,935 | -0.14(-0.39%) |
Oct 19, 2016 | 35.58 | 36.54 | 35.58 | 36.15 | 69,855 | +0.91(+2.58%) |
Oct 18, 2016 | 35.44 | 35.44 | 35.05 | 35.24 | 16,726 | +0.30(+0.85%) |
Oct 17, 2016 | 35.13 | 35.45 | 34.84 | 34.95 | 18,565 | -0.25(-0.72%) |
Oct 14, 2016 | 35.73 | 35.82 | 35.20 | 35.20 | 28,742 | -0.34(-0.96%) |
Oct 13, 2016 | 35.14 | 35.71 | 34.97 | 35.54 | 39,205 | +0.03(+0.10%) |
Oct 12, 2016 | 35.56 | 35.66 | 35.37 | 35.51 | 34,935 | -0.17(-0.49%) |
Oct 11, 2016 | 36.03 | 36.03 | 35.42 | 35.68 | 40,479 | -0.50(-1.38%) |
Oct 10, 2016 | 35.82 | 36.34 | 35.82 | 36.18 | 98,918 | +0.82(+2.32%) |
Oct 07, 2016 | 35.51 | 35.74 | 35.23 | 35.36 | 46,610 | -0.12(-0.34%) |
Oct 06, 2016 | 35.32 | 35.63 | 35.16 | 35.48 | 40,523 | +0.37(+1.05%) |
Oct 05, 2016 | 34.61 | 35.44 | 34.61 | 35.11 | 136,446 | +1.03(+3.03%) |
Oct 04, 2016 | 34.60 | 34.60 | 33.95 | 34.08 | 60,911 | -0.38(-1.09%) |
Oct 03, 2016 | 34.75 | 34.75 | 34.19 | 34.46 | 108,048 | -0.12(-0.35%) |
Sep 30, 2016 | 34.41 | 34.78 | 34.00 | 34.58 | 72,833 | +0.53(+1.57%) |
Sep 29, 2016 | 33.46 | 34.66 | 33.46 | 34.05 | 198,940 | +0.69(+2.07%) |
Sep 28, 2016 | 31.62 | 33.40 | 31.38 | 33.36 | 91,991 | +1.90(+6.03%) |
Sep 27, 2016 | 31.43 | 31.63 | 31.05 | 31.46 | 38,852 | -0.39(-1.24%) |
Sep 26, 2016 | 31.96 | 32.32 | 31.79 | 31.85 | 113,784 | +0.06(+0.20%) |
Sep 23, 2016 | 32.53 | 32.78 | 31.79 | 31.79 | 36,972 | -0.88(-2.70%) |
Sep 22, 2016 | 32.67 | 32.92 | 32.58 | 32.67 | 77,817 | +0.44(+1.38%) |
Sep 21, 2016 | 31.57 | 32.26 | 31.55 | 32.22 | 229,383 | +1.07(+3.44%) |
Sep 20, 2016 | 31.46 | 31.60 | 31.15 | 31.15 | 172,873 | -0.31(-0.97%) |
Sep 19, 2016 | 31.87 | 32.06 | 31.46 | 31.46 | 26,475 | -0.03(-0.11%) |
Sep 16, 2016 | 31.37 | 31.62 | 31.24 | 31.49 | 29,349 | -0.30(-0.93%) |
Sep 15, 2016 | 31.72 | 31.98 | 31.43 | 31.79 | 23,879 | +0.37(+1.17%) |
Sep 14, 2016 | 31.51 | 32.14 | 31.32 | 31.42 | 82,065 | -0.30(-0.93%) |
Sep 13, 2016 | 32.14 | 32.25 | 31.48 | 31.72 | 100,903 | -1.05(-3.19%) |
Sep 12, 2016 | 31.87 | 32.88 | 31.87 | 32.76 | 18,827 | +0.37(+1.13%) |
Sep 09, 2016 | 33.51 | 33.51 | 32.40 | 32.40 | 25,016 | -1.51(-4.45%) |
Sep 08, 2016 | 33.21 | 33.95 | 33.05 | 33.91 | 84,223 | +0.88(+2.67%) |
Sep 07, 2016 | 33.22 | 33.24 | 32.94 | 33.03 | 23,695 | -0.09(-0.26%) |
Sep 06, 2016 | 32.79 | 33.17 | 32.70 | 33.11 | 42,792 | +0.40(+1.23%) |
Sep 02, 2016 | 32.80 | 32.71 | 32.71 | 32.71 | 27,749 | +0.30(+0.91%) |
Sep 01, 2016 | 32.39 | 32.59 | 32.02 | 32.42 | 34,486 | -0.17(-0.54%) |
Aug 31, 2016 | 33.01 | 33.11 | 32.39 | 32.59 | 79,801 | -0.52(-1.58%) |
Aug 30, 2016 | 33.61 | 33.79 | 33.03 | 33.11 | 36,831 | -0.38(-1.12%) |
Aug 29, 2016 | 33.43 | 33.65 | 33.14 | 33.49 | 21,994 | +0.13(+0.39%) |
Aug 26, 2016 | 33.65 | 34.06 | 33.24 | 33.36 | 25,726 | -0.22(-0.65%) |
Aug 25, 2016 | 33.59 | 33.87 | 33.39 | 33.58 | 24,843 | -0.01(-0.03%) |
Aug 24, 2016 | 33.83 | 34.03 | 33.47 | 33.58 | 64,539 | -0.44(-1.31%) |
Aug 23, 2016 | 33.87 | 34.24 | 33.87 | 34.03 | 26,805 | +0.16(+0.46%) |
Aug 22, 2016 | 34.19 | 34.27 | 33.76 | 33.87 | 71,093 | -0.78(-2.26%) |
Aug 19, 2016 | 34.74 | 34.75 | 34.33 | 34.66 | 57,887 | -0.17(-0.48%) |
Aug 18, 2016 | 34.03 | 34.96 | 34.01 | 34.82 | 52,783 | +0.98(+2.89%) |
Aug 17, 2016 | 33.75 | 33.85 | 33.44 | 33.85 | 88,056 | -0.05(-0.15%) |
Aug 16, 2016 | 33.80 | 34.01 | 33.67 | 33.90 | 38,272 | +0.04(+0.13%) |
Aug 15, 2016 | 33.26 | 33.94 | 33.26 | 33.85 | 30,348 | +0.85(+2.56%) |
Aug 12, 2016 | 33.51 | 33.51 | 32.91 | 33.01 | 47,190 | -0.31(-0.92%) |
Aug 11, 2016 | 33.04 | 33.48 | 32.88 | 33.31 | 45,894 | +0.50(+1.51%) |
Aug 10, 2016 | 33.61 | 33.61 | 32.76 | 32.82 | 30,616 | -0.67(-2.01%) |
Aug 09, 2016 | 33.96 | 33.96 | 33.30 | 33.49 | 38,231 | -0.31(-0.90%) |
Aug 08, 2016 | 33.21 | 34.02 | 33.21 | 33.79 | 40,002 | +0.83(+2.51%) |
Aug 05, 2016 | 32.48 | 32.99 | 32.42 | 32.97 | 17,185 | +0.53(+1.64%) |
Aug 04, 2016 | 32.18 | 32.68 | 32.18 | 32.43 | 22,607 | +0.12(+0.38%) |
Aug 03, 2016 | 31.56 | 32.31 | 31.42 | 32.31 | 166,686 | +0.67(+2.12%) |
Aug 02, 2016 | 32.01 | 32.01 | 31.02 | 31.64 | 32,703 | +0.09(+0.28%) |