Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.04 | 34.44 | 33.61 | 34.44 | 10,307 | +0.72(+2.12%) |
Oct 28, 2016 | 33.74 | 34.18 | 33.27 | 33.73 | 7,614 | -0.02(-0.05%) |
Oct 27, 2016 | 34.76 | 34.76 | 33.74 | 33.74 | 5,445 | -0.75(-2.18%) |
Oct 26, 2016 | 35.73 | 35.73 | 34.43 | 34.50 | 7,964 | -1.23(-3.45%) |
Oct 25, 2016 | 34.82 | 35.98 | 34.80 | 35.73 | 5,070 | +1.36(+3.95%) |
Oct 24, 2016 | 35.90 | 35.90 | 33.94 | 34.37 | 18,222 | -0.81(-2.29%) |
Oct 21, 2016 | 35.26 | 35.26 | 34.73 | 35.18 | 4,933 | +0.23(+0.66%) |
Oct 20, 2016 | 35.19 | 35.19 | 34.44 | 34.95 | 8,390 | -0.22(-0.63%) |
Oct 19, 2016 | 34.72 | 35.26 | 34.48 | 35.17 | 19,984 | +1.10(+3.23%) |
Oct 18, 2016 | 32.64 | 34.11 | 32.64 | 34.07 | 9,630 | +1.58(+4.86%) |
Oct 17, 2016 | 32.29 | 32.64 | 32.11 | 32.49 | 6,354 | +0.80(+2.51%) |
Oct 14, 2016 | 31.91 | 32.56 | 31.70 | 31.70 | 5,152 | -1.11(-3.39%) |
Oct 13, 2016 | 32.11 | 33.42 | 31.82 | 32.81 | 3,397 | +1.16(+3.66%) |
Oct 12, 2016 | 30.78 | 31.87 | 30.78 | 31.65 | 12,381 | +0.76(+2.47%) |
Oct 11, 2016 | 31.91 | 31.91 | 30.89 | 30.89 | 9,313 | -1.50(-4.63%) |
Oct 10, 2016 | 32.14 | 32.63 | 31.82 | 32.39 | 10,183 | +0.90(+2.86%) |
Oct 07, 2016 | 31.98 | 32.40 | 30.58 | 31.49 | 13,195 | +0.62(+1.99%) |
Oct 06, 2016 | 31.46 | 31.46 | 30.53 | 30.87 | 19,864 | -1.06(-3.33%) |
Oct 05, 2016 | 32.57 | 32.64 | 31.04 | 31.94 | 19,232 | -0.36(-1.13%) |
Oct 04, 2016 | 34.66 | 34.71 | 32.05 | 32.30 | 36,247 | -3.53(-9.85%) |
Oct 03, 2016 | 36.43 | 36.77 | 35.54 | 35.83 | 14,013 | -0.83(-2.27%) |
Sep 30, 2016 | 37.79 | 37.81 | 36.62 | 36.66 | 5,281 | -0.34(-0.91%) |
Sep 29, 2016 | 37.79 | 37.79 | 36.55 | 37.00 | 13,982 | -0.30(-0.82%) |
Sep 28, 2016 | 36.23 | 37.55 | 35.52 | 37.30 | 11,267 | +0.96(+2.64%) |
Sep 27, 2016 | 37.24 | 37.24 | 35.54 | 36.34 | 23,334 | -1.15(-3.07%) |
Sep 26, 2016 | 38.40 | 38.57 | 37.49 | 37.49 | 11,750 | -0.58(-1.54%) |
Sep 23, 2016 | 39.67 | 39.67 | 37.87 | 38.08 | 17,617 | -1.67(-4.21%) |
Sep 22, 2016 | 40.83 | 41.03 | 39.67 | 39.75 | 18,063 | -0.59(-1.45%) |
Sep 21, 2016 | 37.95 | 40.34 | 37.92 | 40.34 | 11,549 | +2.88(+7.70%) |
Sep 20, 2016 | 37.09 | 37.55 | 36.94 | 37.45 | 10,067 | +0.38(+1.02%) |
Sep 19, 2016 | 36.69 | 37.80 | 36.69 | 37.08 | 7,688 | +0.43(+1.19%) |
Sep 16, 2016 | 36.96 | 37.67 | 36.35 | 36.64 | 12,640 | -0.92(-2.45%) |
Sep 15, 2016 | 37.30 | 38.10 | 36.71 | 37.56 | 8,934 | +0.23(+0.62%) |
Sep 14, 2016 | 38.10 | 38.56 | 37.33 | 37.33 | 9,169 | -0.14(-0.38%) |
Sep 13, 2016 | 38.96 | 38.96 | 36.83 | 37.48 | 12,256 | -1.44(-3.71%) |
Sep 12, 2016 | 36.53 | 39.05 | 36.37 | 38.92 | 20,673 | +1.63(+4.37%) |
Sep 09, 2016 | 39.27 | 39.27 | 37.24 | 37.29 | 16,845 | -2.29(-5.78%) |
Sep 08, 2016 | 40.74 | 40.74 | 39.52 | 39.58 | 17,953 | -0.74(-1.85%) |
Sep 07, 2016 | 40.87 | 40.87 | 39.19 | 40.32 | 18,199 | -0.33(-0.81%) |
Sep 06, 2016 | 40.08 | 40.83 | 39.10 | 40.65 | 38,696 | +2.39(+6.26%) |
Sep 02, 2016 | 38.26 | 38.26 | 38.26 | 38.26 | 24,256 | +1.89(+5.19%) |
Sep 01, 2016 | 34.65 | 36.37 | 33.91 | 36.37 | 26,549 | +1.74(+5.02%) |
Aug 31, 2016 | 34.87 | 35.14 | 34.22 | 34.63 | 24,213 | -0.63(-1.78%) |
Aug 30, 2016 | 37.25 | 38.70 | 34.97 | 35.26 | 43,037 | -2.31(-6.16%) |
Aug 29, 2016 | 37.09 | 37.76 | 37.09 | 37.57 | 5,853 | +0.31(+0.83%) |
Aug 26, 2016 | 38.11 | 39.27 | 37.16 | 37.26 | 33,629 | -0.14(-0.38%) |
Aug 25, 2016 | 35.97 | 38.11 | 35.84 | 37.40 | 32,770 | +1.13(+3.10%) |
Aug 24, 2016 | 39.01 | 39.01 | 36.10 | 36.28 | 40,947 | -3.25(-8.23%) |
Aug 23, 2016 | 40.84 | 40.95 | 39.51 | 39.53 | 14,736 | -0.91(-2.26%) |
Aug 22, 2016 | 40.95 | 40.95 | 40.15 | 40.44 | 12,805 | -0.91(-2.21%) |
Aug 19, 2016 | 41.88 | 41.91 | 41.28 | 41.36 | 31,830 | -1.34(-3.13%) |
Aug 18, 2016 | 42.62 | 42.70 | 41.92 | 42.70 | 109,055 | +0.65(+1.54%) |
Aug 17, 2016 | 42.22 | 42.23 | 40.96 | 42.05 | 12,889 | -0.36(-0.86%) |
Aug 16, 2016 | 42.62 | 42.87 | 42.25 | 42.41 | 8,629 | +0.05(+0.13%) |
Aug 15, 2016 | 42.80 | 42.95 | 42.23 | 42.36 | 9,457 | -0.03(-0.06%) |
Aug 12, 2016 | 43.40 | 43.46 | 42.18 | 42.39 | 11,692 | -0.07(-0.17%) |
Aug 11, 2016 | 43.04 | 43.52 | 42.46 | 42.46 | 14,953 | -0.24(-0.56%) |
Aug 10, 2016 | 43.36 | 43.37 | 42.31 | 42.70 | 23,218 | +0.58(+1.37%) |
Aug 09, 2016 | 42.01 | 42.53 | 42.01 | 42.12 | 10,785 | +0.24(+0.57%) |
Aug 08, 2016 | 41.37 | 42.23 | 41.14 | 41.88 | 11,149 | +0.77(+1.88%) |
Aug 05, 2016 | 41.35 | 41.39 | 40.73 | 41.11 | 22,213 | -1.66(-3.88%) |
Aug 04, 2016 | 42.38 | 42.95 | 42.38 | 42.77 | 20,337 | +0.81(+1.93%) |
Aug 03, 2016 | 42.30 | 42.30 | 41.31 | 41.96 | 10,069 | -0.37(-0.88%) |
Aug 02, 2016 | 42.66 | 43.40 | 42.33 | 42.33 | 33,404 | +0.21(+0.50%) |