Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.20 | 35.20 | 34.17 | 34.17 | 209,260 | -0.90(-2.58%) |
Oct 28, 2016 | 35.16 | 35.90 | 34.21 | 35.07 | 302,352 | +0.99(+2.89%) |
Oct 27, 2016 | 34.21 | 34.58 | 33.84 | 34.09 | 443,077 | +0.00(+0.00%) |
Oct 26, 2016 | 33.60 | 34.17 | 33.47 | 34.09 | 398,563 | +0.49(+1.47%) |
Oct 25, 2016 | 33.51 | 34.05 | 33.51 | 33.60 | 376,449 | -0.08(-0.24%) |
Oct 24, 2016 | 33.47 | 33.84 | 33.27 | 33.68 | 273,327 | +0.62(+1.86%) |
Oct 21, 2016 | 32.90 | 33.47 | 32.90 | 33.06 | 183,070 | +0.12(+0.37%) |
Oct 20, 2016 | 33.31 | 33.39 | 32.94 | 32.94 | 128,423 | -0.37(-1.11%) |
Oct 19, 2016 | 32.86 | 33.53 | 32.86 | 33.31 | 148,750 | +0.29(+0.87%) |
Oct 18, 2016 | 32.77 | 33.27 | 32.74 | 33.02 | 468,907 | +0.16(+0.50%) |
Oct 17, 2016 | 33.31 | 33.43 | 32.86 | 32.86 | 426,452 | -0.48(-1.43%) |
Oct 14, 2016 | 33.33 | 33.55 | 33.05 | 33.33 | 504,286 | +0.08(+0.25%) |
Oct 13, 2016 | 32.19 | 33.79 | 32.19 | 33.25 | 437,471 | +0.07(+0.20%) |
Oct 12, 2016 | 33.02 | 33.37 | 32.98 | 33.19 | 239,216 | -0.01(-0.02%) |
Oct 11, 2016 | 33.96 | 34.66 | 32.96 | 33.19 | 427,981 | -0.78(-2.30%) |
Oct 10, 2016 | 34.02 | 34.17 | 33.85 | 33.97 | 259,189 | -0.02(-0.07%) |
Oct 07, 2016 | 33.91 | 34.21 | 33.89 | 34.00 | 194,300 | +0.07(+0.19%) |
Oct 06, 2016 | 33.98 | 34.08 | 33.86 | 33.93 | 269,159 | -0.11(-0.31%) |
Oct 05, 2016 | 34.17 | 34.69 | 33.97 | 34.04 | 261,402 | +0.05(+0.14%) |
Oct 04, 2016 | 34.66 | 34.79 | 33.95 | 33.99 | 330,025 | -0.73(-2.11%) |
Oct 03, 2016 | 34.89 | 35.17 | 34.60 | 34.72 | 115,094 | -0.11(-0.31%) |
Sep 30, 2016 | 34.11 | 34.88 | 33.85 | 34.83 | 544,537 | +0.81(+2.39%) |
Sep 29, 2016 | 34.38 | 34.64 | 33.87 | 34.02 | 344,676 | -0.37(-1.07%) |
Sep 28, 2016 | 34.61 | 34.64 | 34.29 | 34.38 | 317,333 | -0.02(-0.05%) |
Sep 27, 2016 | 34.32 | 34.74 | 34.27 | 34.40 | 184,398 | +0.08(+0.24%) |
Sep 26, 2016 | 35.35 | 35.35 | 34.29 | 34.32 | 409,464 | -1.03(-2.91%) |
Sep 23, 2016 | 35.90 | 36.01 | 35.30 | 35.35 | 190,221 | -0.55(-1.53%) |
Sep 22, 2016 | 35.40 | 36.01 | 35.40 | 35.90 | 290,387 | +0.47(+1.32%) |
Sep 21, 2016 | 35.50 | 35.75 | 35.40 | 35.43 | 253,824 | -0.03(-0.09%) |
Sep 20, 2016 | 35.72 | 35.90 | 35.40 | 35.46 | 125,255 | -0.24(-0.67%) |
Sep 19, 2016 | 35.93 | 36.53 | 35.63 | 35.70 | 241,982 | -0.26(-0.73%) |
Sep 16, 2016 | 35.90 | 36.13 | 35.61 | 35.96 | 154,713 | -0.02(-0.07%) |
Sep 15, 2016 | 36.02 | 36.44 | 35.85 | 35.99 | 265,732 | +0.07(+0.21%) |
Sep 14, 2016 | 35.91 | 36.06 | 35.67 | 35.91 | 171,032 | +0.03(+0.09%) |
Sep 13, 2016 | 36.02 | 36.47 | 35.79 | 35.88 | 159,928 | -0.25(-0.70%) |
Sep 12, 2016 | 36.17 | 36.51 | 36.02 | 36.13 | 198,889 | -0.21(-0.59%) |
Sep 09, 2016 | 36.47 | 36.87 | 36.30 | 36.35 | 318,618 | -0.18(-0.49%) |
Sep 08, 2016 | 36.39 | 36.78 | 36.15 | 36.53 | 186,718 | +0.05(+0.14%) |
Sep 07, 2016 | 36.27 | 36.78 | 36.13 | 36.48 | 186,028 | +0.34(+0.93%) |
Sep 06, 2016 | 36.10 | 36.39 | 35.94 | 36.14 | 167,184 | -0.06(-0.16%) |
Sep 02, 2016 | 36.17 | 36.20 | 36.20 | 36.20 | 154,244 | +0.01(+0.02%) |
Sep 01, 2016 | 36.02 | 36.29 | 35.99 | 36.19 | 131,279 | +0.07(+0.20%) |
Aug 31, 2016 | 36.31 | 36.50 | 35.99 | 36.12 | 156,023 | -0.15(-0.41%) |
Aug 30, 2016 | 35.86 | 36.36 | 35.86 | 36.27 | 378,691 | +0.26(+0.73%) |
Aug 29, 2016 | 35.98 | 36.43 | 35.95 | 36.00 | 173,107 | -0.04(-0.11%) |
Aug 26, 2016 | 36.02 | 36.23 | 35.73 | 36.04 | 251,006 | +0.01(+0.02%) |
Aug 25, 2016 | 36.39 | 36.68 | 35.98 | 36.04 | 166,887 | -0.38(-1.04%) |
Aug 24, 2016 | 36.20 | 36.57 | 36.06 | 36.41 | 341,236 | +0.27(+0.75%) |
Aug 23, 2016 | 36.17 | 36.52 | 36.07 | 36.14 | 264,662 | -0.11(-0.32%) |
Aug 22, 2016 | 36.18 | 36.42 | 35.98 | 36.26 | 271,378 | +0.07(+0.20%) |
Aug 19, 2016 | 36.65 | 36.65 | 36.08 | 36.18 | 315,200 | -0.17(-0.47%) |
Aug 18, 2016 | 36.50 | 36.81 | 36.22 | 36.36 | 302,704 | -0.14(-0.38%) |
Aug 17, 2016 | 36.43 | 36.76 | 36.16 | 36.50 | 293,864 | +0.03(+0.09%) |
Aug 16, 2016 | 36.82 | 36.87 | 36.35 | 36.46 | 282,474 | -0.42(-1.14%) |
Aug 15, 2016 | 37.13 | 37.22 | 36.85 | 36.88 | 165,705 | -0.05(-0.13%) |
Aug 12, 2016 | 37.09 | 37.36 | 36.91 | 36.93 | 136,352 | -0.17(-0.46%) |
Aug 11, 2016 | 36.86 | 37.33 | 36.82 | 37.10 | 276,845 | +0.14(+0.38%) |
Aug 10, 2016 | 36.87 | 37.05 | 36.65 | 36.96 | 217,560 | +0.09(+0.24%) |
Aug 09, 2016 | 37.07 | 37.15 | 36.86 | 36.87 | 416,207 | -0.31(-0.84%) |
Aug 08, 2016 | 36.83 | 37.42 | 36.76 | 37.19 | 334,908 | +0.30(+0.82%) |
Aug 05, 2016 | 36.82 | 37.19 | 36.73 | 36.88 | 232,756 | +0.00(+0.00%) |
Aug 04, 2016 | 36.99 | 37.37 | 36.62 | 36.88 | 205,784 | -0.17(-0.47%) |
Aug 03, 2016 | 36.92 | 37.27 | 36.74 | 37.05 | 233,324 | +0.15(+0.42%) |
Aug 02, 2016 | 36.79 | 37.10 | 36.40 | 36.90 | 332,491 | +0.11(+0.31%) |