Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.34 | 33.44 | 33.26 | 33.39 | 4,828 | -0.01(-0.02%) |
Oct 28, 2016 | 33.48 | 33.66 | 33.39 | 33.39 | 9,480 | -0.22(-0.66%) |
Oct 27, 2016 | 33.64 | 33.64 | 33.51 | 33.62 | 3,517 | +0.10(+0.29%) |
Oct 26, 2016 | 33.51 | 33.62 | 33.42 | 33.52 | 6,232 | +0.02(+0.06%) |
Oct 25, 2016 | 33.56 | 33.56 | 33.47 | 33.50 | 1,386 | +0.14(+0.43%) |
Oct 24, 2016 | 33.43 | 33.43 | 33.32 | 33.36 | 3,913 | -0.31(-0.91%) |
Oct 21, 2016 | 33.56 | 33.73 | 33.50 | 33.66 | 1,805 | -0.04(-0.12%) |
Oct 20, 2016 | 33.57 | 33.77 | 33.57 | 33.70 | 6,812 | +0.67(+2.04%) |
Oct 19, 2016 | 33.08 | 33.15 | 32.99 | 33.03 | 6,922 | -0.29(-0.88%) |
Oct 18, 2016 | 33.48 | 33.48 | 33.29 | 33.32 | 3,055 | +0.11(+0.33%) |
Oct 17, 2016 | 33.11 | 33.21 | 33.04 | 33.21 | 5,767 | +0.12(+0.36%) |
Oct 14, 2016 | 33.22 | 33.22 | 33.05 | 33.09 | 4,586 | -0.07(-0.22%) |
Oct 13, 2016 | 32.90 | 33.17 | 32.83 | 33.17 | 3,618 | -0.03(-0.08%) |
Oct 12, 2016 | 33.17 | 33.30 | 33.15 | 33.19 | 15,683 | +0.09(+0.26%) |
Oct 11, 2016 | 33.37 | 33.37 | 33.00 | 33.11 | 28,260 | -0.63(-1.86%) |
Oct 10, 2016 | 33.34 | 33.76 | 33.34 | 33.73 | 6,674 | +0.36(+1.08%) |
Oct 07, 2016 | 33.50 | 33.50 | 33.19 | 33.37 | 8,318 | +0.04(+0.12%) |
Oct 06, 2016 | 33.33 | 33.35 | 33.17 | 33.34 | 4,756 | -0.25(-0.74%) |
Oct 05, 2016 | 33.33 | 33.72 | 33.32 | 33.58 | 12,083 | +0.45(+1.36%) |
Oct 04, 2016 | 33.41 | 33.41 | 33.02 | 33.13 | 11,936 | -0.20(-0.59%) |
Oct 03, 2016 | 33.24 | 33.38 | 33.15 | 33.33 | 7,366 | -0.12(-0.35%) |
Sep 30, 2016 | 33.26 | 33.52 | 33.26 | 33.45 | 7,800 | +0.21(+0.63%) |
Sep 29, 2016 | 33.43 | 33.56 | 33.09 | 33.24 | 13,106 | -0.05(-0.16%) |
Sep 28, 2016 | 33.09 | 33.30 | 32.94 | 33.29 | 8,463 | +0.23(+0.69%) |
Sep 27, 2016 | 33.00 | 33.10 | 32.97 | 33.06 | 8,905 | -0.13(-0.39%) |
Sep 26, 2016 | 33.17 | 33.34 | 33.05 | 33.19 | 16,942 | -0.78(-2.29%) |
Sep 23, 2016 | 34.07 | 34.11 | 33.88 | 33.97 | 3,965 | -0.80(-2.29%) |
Sep 22, 2016 | 34.68 | 34.87 | 34.68 | 34.77 | 9,629 | +0.93(+2.76%) |
Sep 21, 2016 | 33.61 | 33.87 | 33.45 | 33.83 | 7,412 | +0.58(+1.75%) |
Sep 20, 2016 | 33.20 | 33.41 | 33.20 | 33.25 | 11,535 | +0.31(+0.95%) |
Sep 19, 2016 | 32.26 | 33.00 | 32.26 | 32.94 | 119,766 | -0.01(-0.02%) |
Sep 16, 2016 | 33.00 | 33.03 | 32.84 | 32.94 | 7,224 | -0.18(-0.53%) |
Sep 15, 2016 | 32.95 | 33.15 | 32.86 | 33.12 | 6,240 | +0.59(+1.83%) |
Sep 14, 2016 | 32.60 | 32.60 | 32.49 | 32.52 | 4,072 | +0.05(+0.16%) |
Sep 13, 2016 | 32.75 | 32.75 | 32.32 | 32.47 | 10,579 | -1.12(-3.33%) |
Sep 12, 2016 | 33.13 | 33.66 | 33.08 | 33.59 | 9,470 | -0.27(-0.81%) |
Sep 09, 2016 | 34.32 | 34.32 | 33.73 | 33.86 | 10,758 | -0.58(-1.69%) |
Sep 08, 2016 | 34.20 | 34.50 | 34.19 | 34.45 | 32,378 | -0.03(-0.09%) |
Sep 07, 2016 | 34.37 | 34.53 | 33.99 | 34.48 | 33,924 | +0.78(+2.33%) |
Sep 06, 2016 | 33.60 | 33.80 | 33.52 | 33.70 | 9,919 | +0.48(+1.44%) |
Sep 02, 2016 | 33.10 | 33.22 | 33.22 | 33.22 | 2,600 | +0.46(+1.40%) |
Sep 01, 2016 | 32.75 | 32.89 | 32.59 | 32.76 | 11,976 | -0.66(-1.98%) |
Aug 31, 2016 | 33.50 | 33.62 | 33.26 | 33.42 | 11,290 | +0.35(+1.07%) |
Aug 30, 2016 | 33.12 | 33.12 | 33.02 | 33.07 | 5,034 | -0.11(-0.33%) |
Aug 29, 2016 | 32.90 | 33.19 | 32.90 | 33.18 | 5,929 | +0.52(+1.58%) |
Aug 26, 2016 | 32.90 | 33.16 | 32.65 | 32.66 | 9,343 | -0.05(-0.14%) |
Aug 25, 2016 | 32.75 | 32.82 | 32.68 | 32.71 | 46,450 | +0.04(+0.12%) |
Aug 24, 2016 | 32.90 | 32.90 | 32.59 | 32.67 | 22,653 | -0.18(-0.54%) |
Aug 23, 2016 | 33.10 | 33.16 | 32.69 | 32.85 | 23,110 | -0.29(-0.87%) |
Aug 22, 2016 | 32.93 | 33.21 | 32.93 | 33.13 | 6,310 | -0.67(-1.97%) |
Aug 19, 2016 | 33.56 | 33.83 | 33.49 | 33.80 | 7,034 | -0.80(-2.32%) |
Aug 18, 2016 | 34.42 | 34.65 | 34.42 | 34.60 | 3,356 | -0.04(-0.11%) |
Aug 17, 2016 | 34.55 | 34.68 | 34.31 | 34.64 | 12,636 | +0.39(+1.13%) |
Aug 16, 2016 | 34.41 | 34.41 | 34.10 | 34.26 | 10,931 | -0.84(-2.38%) |
Aug 15, 2016 | 34.35 | 35.09 | 34.35 | 35.09 | 54,695 | +0.39(+1.13%) |
Aug 12, 2016 | 34.42 | 34.70 | 34.37 | 34.70 | 6,148 | +0.03(+0.08%) |
Aug 11, 2016 | 34.37 | 34.96 | 33.85 | 34.68 | 26,219 | +1.54(+4.66%) |
Aug 10, 2016 | 33.33 | 33.33 | 33.05 | 33.13 | 5,899 | -0.24(-0.72%) |
Aug 09, 2016 | 33.36 | 33.37 | 33.20 | 33.37 | 6,919 | +0.44(+1.35%) |
Aug 08, 2016 | 33.03 | 33.05 | 32.92 | 32.93 | 5,917 | -0.05(-0.16%) |
Aug 05, 2016 | 32.74 | 32.99 | 32.74 | 32.98 | 7,482 | -0.31(-0.92%) |
Aug 04, 2016 | 33.26 | 33.32 | 33.19 | 33.29 | 3,518 | +0.21(+0.63%) |
Aug 03, 2016 | 32.71 | 33.08 | 32.71 | 33.08 | 13,180 | +1.40(+4.42%) |
Aug 02, 2016 | 31.86 | 31.94 | 31.54 | 31.68 | 4,762 | -0.05(-0.16%) |