Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.62 | 32.69 | 32.36 | 32.40 | 230,385 | -0.28(-0.86%) |
Oct 28, 2016 | 32.82 | 33.16 | 32.55 | 32.68 | 405,179 | -0.15(-0.44%) |
Oct 27, 2016 | 33.00 | 33.06 | 32.75 | 32.83 | 294,646 | -0.04(-0.12%) |
Oct 26, 2016 | 32.63 | 33.00 | 32.49 | 32.87 | 253,424 | +0.00(+0.00%) |
Oct 25, 2016 | 33.06 | 33.36 | 32.85 | 32.87 | 372,033 | -0.21(-0.65%) |
Oct 24, 2016 | 33.29 | 33.35 | 32.76 | 33.08 | 200,497 | -0.17(-0.50%) |
Oct 21, 2016 | 33.18 | 33.29 | 33.03 | 33.25 | 221,989 | -0.16(-0.47%) |
Oct 20, 2016 | 33.32 | 33.50 | 33.07 | 33.40 | 292,135 | -0.12(-0.35%) |
Oct 19, 2016 | 33.21 | 33.72 | 33.21 | 33.52 | 187,138 | +0.52(+1.56%) |
Oct 18, 2016 | 33.13 | 33.20 | 32.82 | 33.00 | 251,694 | +0.21(+0.65%) |
Oct 17, 2016 | 32.82 | 32.90 | 32.65 | 32.79 | 205,403 | -0.07(-0.21%) |
Oct 14, 2016 | 33.14 | 33.31 | 32.84 | 32.86 | 328,875 | -0.18(-0.53%) |
Oct 13, 2016 | 32.86 | 33.20 | 32.60 | 33.03 | 309,547 | -0.10(-0.29%) |
Oct 12, 2016 | 33.05 | 33.23 | 32.84 | 33.13 | 246,309 | -0.03(-0.09%) |
Oct 11, 2016 | 33.46 | 33.46 | 33.00 | 33.16 | 145,734 | -0.44(-1.30%) |
Oct 10, 2016 | 33.41 | 33.74 | 33.41 | 33.60 | 136,614 | +0.49(+1.47%) |
Oct 07, 2016 | 33.43 | 33.43 | 32.99 | 33.11 | 250,149 | -0.21(-0.64%) |
Oct 06, 2016 | 33.33 | 33.49 | 33.07 | 33.33 | 443,325 | +0.01(+0.03%) |
Oct 05, 2016 | 33.20 | 33.45 | 33.16 | 33.32 | 232,233 | +0.46(+1.39%) |
Oct 04, 2016 | 33.39 | 33.39 | 32.72 | 32.86 | 1,150,713 | -0.52(-1.55%) |
Oct 03, 2016 | 33.72 | 33.72 | 33.21 | 33.37 | 841,042 | -0.17(-0.49%) |
Sep 30, 2016 | 33.43 | 33.71 | 33.28 | 33.54 | 658,366 | +0.33(+1.00%) |
Sep 29, 2016 | 33.12 | 33.59 | 32.91 | 33.21 | 532,744 | +0.07(+0.21%) |
Sep 28, 2016 | 32.00 | 33.17 | 31.72 | 33.14 | 504,358 | +1.29(+4.06%) |
Sep 27, 2016 | 31.86 | 31.93 | 31.54 | 31.85 | 184,862 | -0.27(-0.85%) |
Sep 26, 2016 | 32.34 | 32.55 | 32.11 | 32.12 | 216,073 | -0.15(-0.47%) |
Sep 23, 2016 | 32.69 | 32.87 | 32.15 | 32.27 | 188,102 | -0.55(-1.68%) |
Sep 22, 2016 | 33.09 | 33.22 | 32.76 | 32.82 | 175,642 | +0.13(+0.39%) |
Sep 21, 2016 | 32.18 | 32.71 | 32.11 | 32.70 | 284,777 | +0.88(+2.77%) |
Sep 20, 2016 | 31.99 | 32.17 | 31.81 | 31.81 | 267,703 | -0.23(-0.73%) |
Sep 19, 2016 | 32.26 | 32.41 | 32.04 | 32.05 | 177,429 | +0.01(+0.03%) |
Sep 16, 2016 | 31.93 | 32.13 | 31.85 | 32.04 | 220,284 | -0.19(-0.60%) |
Sep 15, 2016 | 31.91 | 32.44 | 31.87 | 32.23 | 370,704 | +0.38(+1.19%) |
Sep 14, 2016 | 32.14 | 32.52 | 31.76 | 31.85 | 629,616 | -0.32(-0.99%) |
Sep 13, 2016 | 32.79 | 32.79 | 32.05 | 32.17 | 521,452 | -1.03(-3.09%) |
Sep 12, 2016 | 32.58 | 33.34 | 32.43 | 33.20 | 736,871 | +0.36(+1.09%) |
Sep 09, 2016 | 33.52 | 33.55 | 32.83 | 32.84 | 298,539 | -1.07(-3.14%) |
Sep 08, 2016 | 33.63 | 33.97 | 33.44 | 33.91 | 217,303 | +0.45(+1.33%) |
Sep 07, 2016 | 33.44 | 33.55 | 33.27 | 33.46 | 157,779 | +0.11(+0.32%) |
Sep 06, 2016 | 32.98 | 33.36 | 32.98 | 33.35 | 173,092 | +0.52(+1.59%) |
Sep 02, 2016 | 32.71 | 32.83 | 32.83 | 32.83 | 283,697 | +0.44(+1.35%) |
Sep 01, 2016 | 32.18 | 32.40 | 32.10 | 32.40 | 305,124 | +0.08(+0.24%) |
Aug 31, 2016 | 32.67 | 32.68 | 32.17 | 32.32 | 318,296 | -0.51(-1.56%) |
Aug 30, 2016 | 33.11 | 33.27 | 32.73 | 32.83 | 206,647 | -0.27(-0.82%) |
Aug 29, 2016 | 32.74 | 33.15 | 32.74 | 33.10 | 174,380 | +0.21(+0.65%) |
Aug 26, 2016 | 33.08 | 33.44 | 32.73 | 32.89 | 443,231 | -0.11(-0.32%) |
Aug 25, 2016 | 32.96 | 33.08 | 32.81 | 33.00 | 182,887 | +0.02(+0.06%) |
Aug 24, 2016 | 33.23 | 33.35 | 32.91 | 32.98 | 254,159 | -0.46(-1.36%) |
Aug 23, 2016 | 33.27 | 33.56 | 33.27 | 33.43 | 220,990 | +0.18(+0.55%) |
Aug 22, 2016 | 33.29 | 33.32 | 33.04 | 33.25 | 294,302 | -0.37(-1.10%) |
Aug 19, 2016 | 33.76 | 33.76 | 33.52 | 33.62 | 313,732 | -0.30(-0.89%) |
Aug 18, 2016 | 33.42 | 33.92 | 33.42 | 33.92 | 485,730 | +0.60(+1.80%) |
Aug 17, 2016 | 33.22 | 33.34 | 32.97 | 33.32 | 528,964 | +0.00(+0.00%) |
Aug 16, 2016 | 33.27 | 33.41 | 33.08 | 33.32 | 243,777 | +0.04(+0.12%) |
Aug 15, 2016 | 33.16 | 33.38 | 33.14 | 33.28 | 226,120 | +0.30(+0.91%) |
Aug 12, 2016 | 33.04 | 33.17 | 32.87 | 32.98 | 270,432 | +0.04(+0.12%) |
Aug 11, 2016 | 32.64 | 33.08 | 32.60 | 32.94 | 331,160 | +0.42(+1.28%) |
Aug 10, 2016 | 32.85 | 32.97 | 32.46 | 32.52 | 397,451 | -0.17(-0.53%) |
Aug 09, 2016 | 32.92 | 32.97 | 32.58 | 32.70 | 323,192 | -0.15(-0.44%) |
Aug 08, 2016 | 32.63 | 33.04 | 32.61 | 32.84 | 198,963 | +0.42(+1.29%) |
Aug 05, 2016 | 32.18 | 32.44 | 32.08 | 32.42 | 224,243 | +0.19(+0.60%) |
Aug 04, 2016 | 32.04 | 32.44 | 32.04 | 32.23 | 411,132 | +0.11(+0.33%) |
Aug 03, 2016 | 31.61 | 32.13 | 31.46 | 32.12 | 419,039 | +0.51(+1.63%) |
Aug 02, 2016 | 31.57 | 31.77 | 31.15 | 31.61 | 294,962 | +0.25(+0.80%) |