Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.81 | 31.19 | 30.54 | 31.18 | 198,631 | +0.41(+1.33%) |
Oct 28, 2016 | 30.24 | 31.02 | 30.24 | 30.77 | 143,368 | +0.43(+1.42%) |
Oct 27, 2016 | 31.39 | 31.39 | 30.15 | 30.34 | 193,586 | -0.90(-2.88%) |
Oct 26, 2016 | 31.68 | 31.75 | 31.22 | 31.24 | 124,895 | -0.50(-1.58%) |
Oct 25, 2016 | 32.02 | 32.26 | 31.52 | 31.74 | 236,515 | -0.38(-1.18%) |
Oct 24, 2016 | 31.94 | 32.55 | 31.84 | 32.12 | 179,877 | +0.37(+1.17%) |
Oct 21, 2016 | 31.72 | 32.25 | 31.64 | 31.75 | 149,460 | -0.21(-0.66%) |
Oct 20, 2016 | 32.29 | 32.38 | 31.85 | 31.96 | 257,263 | -0.36(-1.11%) |
Oct 19, 2016 | 32.34 | 32.67 | 31.29 | 32.32 | 617,870 | -0.07(-0.22%) |
Oct 18, 2016 | 33.93 | 34.01 | 32.34 | 32.39 | 255,161 | -1.28(-3.80%) |
Oct 17, 2016 | 34.69 | 34.72 | 33.63 | 33.67 | 130,835 | -1.11(-3.19%) |
Oct 14, 2016 | 34.73 | 35.44 | 34.61 | 34.78 | 196,741 | +0.17(+0.49%) |
Oct 13, 2016 | 36.08 | 36.08 | 34.41 | 34.61 | 274,128 | -1.75(-4.81%) |
Oct 12, 2016 | 35.90 | 36.41 | 35.84 | 36.36 | 134,186 | +0.34(+0.94%) |
Oct 11, 2016 | 36.40 | 36.46 | 35.82 | 36.02 | 291,772 | -0.63(-1.72%) |
Oct 10, 2016 | 36.37 | 36.76 | 36.29 | 36.65 | 187,142 | +0.40(+1.10%) |
Oct 07, 2016 | 36.19 | 36.34 | 35.52 | 36.25 | 153,108 | +0.10(+0.28%) |
Oct 06, 2016 | 36.38 | 36.76 | 35.91 | 36.15 | 389,963 | -0.44(-1.20%) |
Oct 05, 2016 | 37.00 | 37.00 | 36.31 | 36.59 | 182,862 | -0.26(-0.71%) |
Oct 04, 2016 | 36.31 | 36.86 | 36.09 | 36.85 | 174,516 | +0.67(+1.85%) |
Oct 03, 2016 | 35.96 | 36.30 | 35.50 | 36.18 | 193,161 | +0.25(+0.70%) |
Sep 30, 2016 | 35.57 | 36.21 | 35.40 | 35.93 | 233,518 | +0.25(+0.70%) |
Sep 29, 2016 | 35.90 | 36.05 | 35.33 | 35.68 | 256,327 | -0.23(-0.64%) |
Sep 28, 2016 | 36.14 | 36.31 | 35.57 | 35.91 | 306,096 | -0.20(-0.55%) |
Sep 27, 2016 | 36.34 | 36.77 | 35.70 | 36.11 | 292,727 | -0.24(-0.66%) |
Sep 26, 2016 | 36.78 | 37.17 | 36.28 | 36.35 | 200,892 | -0.67(-1.81%) |
Sep 23, 2016 | 37.19 | 37.60 | 36.62 | 37.02 | 191,362 | -0.20(-0.54%) |
Sep 22, 2016 | 39.21 | 39.27 | 36.94 | 37.22 | 310,027 | -1.59(-4.10%) |
Sep 21, 2016 | 39.03 | 39.49 | 38.04 | 38.81 | 217,157 | -0.06(-0.15%) |
Sep 20, 2016 | 40.40 | 40.45 | 38.66 | 38.87 | 262,680 | -1.37(-3.40%) |
Sep 19, 2016 | 39.87 | 40.97 | 39.14 | 40.24 | 333,122 | +0.73(+1.85%) |
Sep 16, 2016 | 39.13 | 40.45 | 38.04 | 39.51 | 1,194,370 | +0.31(+0.79%) |
Sep 15, 2016 | 38.30 | 39.37 | 37.61 | 39.20 | 261,228 | +1.05(+2.75%) |
Sep 14, 2016 | 38.02 | 38.42 | 37.46 | 38.15 | 156,439 | +0.18(+0.47%) |
Sep 13, 2016 | 36.80 | 38.05 | 36.80 | 37.97 | 301,983 | +1.25(+3.40%) |
Sep 12, 2016 | 36.30 | 36.85 | 34.79 | 36.72 | 615,318 | +0.20(+0.55%) |
Sep 09, 2016 | 39.99 | 39.99 | 36.37 | 36.52 | 485,110 | -3.67(-9.13%) |
Sep 08, 2016 | 38.84 | 40.55 | 38.83 | 40.19 | 408,259 | +1.17(+3.00%) |
Sep 07, 2016 | 38.76 | 39.08 | 36.73 | 39.02 | 299,332 | +0.86(+2.25%) |
Sep 06, 2016 | 38.06 | 39.61 | 37.67 | 38.16 | 307,933 | +0.21(+0.55%) |
Sep 02, 2016 | 38.08 | 37.95 | 37.95 | 37.95 | 262,000 | +0.01(+0.03%) |
Sep 01, 2016 | 38.28 | 38.45 | 37.78 | 37.94 | 102,849 | -0.30(-0.78%) |
Aug 31, 2016 | 38.14 | 38.40 | 37.70 | 38.24 | 112,356 | -0.02(-0.05%) |
Aug 30, 2016 | 38.26 | 38.57 | 37.90 | 38.26 | 155,947 | -0.12(-0.31%) |
Aug 29, 2016 | 38.38 | 38.81 | 37.97 | 38.38 | 154,445 | +0.08(+0.21%) |
Aug 26, 2016 | 39.02 | 39.02 | 37.91 | 38.30 | 226,007 | -0.51(-1.31%) |
Aug 25, 2016 | 39.55 | 39.55 | 38.56 | 38.81 | 254,561 | -0.87(-2.19%) |
Aug 24, 2016 | 40.45 | 40.45 | 39.51 | 39.68 | 336,663 | -0.88(-2.17%) |
Aug 23, 2016 | 39.78 | 40.81 | 39.63 | 40.56 | 176,959 | +0.81(+2.04%) |
Aug 22, 2016 | 38.19 | 40.21 | 37.94 | 39.75 | 286,751 | +1.52(+3.98%) |
Aug 19, 2016 | 37.22 | 38.89 | 36.90 | 38.23 | 444,035 | +0.82(+2.19%) |
Aug 18, 2016 | 36.15 | 37.69 | 36.15 | 37.41 | 706,617 | +1.23(+3.40%) |
Aug 17, 2016 | 37.37 | 37.37 | 33.66 | 36.18 | 1,085,454 | -2.20(-5.73%) |
Aug 16, 2016 | 38.50 | 38.74 | 37.81 | 38.38 | 124,626 | -0.11(-0.29%) |
Aug 15, 2016 | 38.88 | 39.48 | 38.22 | 38.49 | 191,053 | -0.18(-0.47%) |
Aug 12, 2016 | 38.42 | 39.02 | 38.32 | 38.67 | 131,030 | +0.33(+0.86%) |
Aug 11, 2016 | 37.84 | 38.43 | 37.59 | 38.34 | 46,956 | +0.50(+1.32%) |
Aug 10, 2016 | 37.30 | 38.07 | 36.39 | 37.84 | 80,861 | +0.68(+1.83%) |
Aug 09, 2016 | 37.00 | 37.46 | 35.93 | 37.16 | 105,205 | +0.31(+0.84%) |
Aug 08, 2016 | 37.49 | 37.49 | 36.10 | 36.85 | 207,918 | -0.73(-1.94%) |
Aug 05, 2016 | 37.50 | 38.00 | 37.29 | 37.58 | 134,732 | +0.18(+0.48%) |
Aug 04, 2016 | 38.39 | 38.62 | 37.18 | 37.40 | 108,921 | -1.03(-2.68%) |
Aug 03, 2016 | 37.95 | 39.40 | 37.95 | 38.43 | 109,480 | +0.40(+1.05%) |
Aug 02, 2016 | 38.98 | 38.98 | 37.77 | 38.03 | 110,589 | -0.71(-1.83%) |