Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.23 | 34.38 | 33.98 | 34.21 | 102,701 | +0.07(+0.19%) |
Oct 28, 2016 | 34.03 | 34.39 | 33.99 | 34.14 | 126,241 | +0.11(+0.33%) |
Oct 27, 2016 | 34.21 | 34.21 | 33.86 | 34.03 | 179,464 | -0.09(-0.25%) |
Oct 26, 2016 | 33.78 | 34.19 | 33.74 | 34.12 | 216,834 | +0.25(+0.75%) |
Oct 25, 2016 | 33.94 | 34.06 | 33.65 | 33.87 | 174,199 | -0.02(-0.06%) |
Oct 24, 2016 | 33.97 | 34.12 | 33.74 | 33.89 | 89,719 | +0.20(+0.60%) |
Oct 21, 2016 | 33.47 | 33.71 | 33.36 | 33.68 | 381,322 | +0.05(+0.15%) |
Oct 20, 2016 | 34.08 | 34.43 | 33.61 | 33.63 | 201,325 | -0.60(-1.75%) |
Oct 19, 2016 | 34.31 | 34.49 | 34.13 | 34.23 | 205,751 | +0.04(+0.10%) |
Oct 18, 2016 | 33.93 | 34.31 | 33.93 | 34.20 | 179,708 | +0.43(+1.27%) |
Oct 17, 2016 | 33.74 | 34.00 | 33.72 | 33.76 | 123,866 | +0.00(+0.00%) |
Oct 14, 2016 | 34.07 | 34.17 | 33.69 | 33.76 | 272,631 | -0.10(-0.28%) |
Oct 13, 2016 | 33.39 | 34.07 | 33.27 | 33.86 | 279,815 | +0.19(+0.56%) |
Oct 12, 2016 | 33.94 | 34.04 | 33.63 | 33.67 | 275,878 | -0.14(-0.42%) |
Oct 11, 2016 | 34.00 | 34.14 | 33.76 | 33.82 | 321,455 | -0.31(-0.91%) |
Oct 10, 2016 | 34.02 | 34.33 | 34.02 | 34.12 | 396,436 | +0.16(+0.48%) |
Oct 07, 2016 | 34.52 | 34.52 | 33.96 | 33.96 | 480,991 | -0.55(-1.60%) |
Oct 06, 2016 | 34.63 | 34.70 | 34.40 | 34.51 | 402,341 | -0.28(-0.80%) |
Oct 05, 2016 | 34.88 | 35.00 | 34.59 | 34.79 | 247,065 | +0.12(+0.34%) |
Oct 04, 2016 | 35.19 | 35.41 | 34.65 | 34.68 | 281,804 | -0.53(-1.51%) |
Oct 03, 2016 | 34.85 | 35.42 | 34.85 | 35.21 | 414,002 | +0.17(+0.48%) |
Sep 30, 2016 | 35.00 | 35.26 | 34.72 | 35.04 | 290,270 | +0.22(+0.64%) |
Sep 29, 2016 | 35.05 | 35.08 | 34.73 | 34.82 | 305,036 | -0.20(-0.58%) |
Sep 28, 2016 | 34.91 | 35.17 | 34.84 | 35.02 | 235,306 | +0.05(+0.14%) |
Sep 27, 2016 | 34.80 | 35.24 | 34.80 | 34.97 | 334,135 | +0.06(+0.17%) |
Sep 26, 2016 | 34.77 | 35.23 | 34.61 | 34.91 | 236,687 | -0.04(-0.12%) |
Sep 23, 2016 | 34.90 | 35.22 | 34.81 | 34.95 | 149,288 | -0.09(-0.25%) |
Sep 22, 2016 | 34.83 | 35.26 | 34.68 | 35.04 | 478,915 | +0.41(+1.18%) |
Sep 21, 2016 | 34.45 | 34.72 | 34.45 | 34.63 | 364,256 | +0.27(+0.80%) |
Sep 20, 2016 | 34.78 | 34.80 | 34.25 | 34.35 | 285,489 | -0.36(-1.05%) |
Sep 19, 2016 | 34.64 | 35.15 | 34.61 | 34.72 | 167,287 | +0.11(+0.32%) |
Sep 16, 2016 | 34.95 | 34.95 | 34.59 | 34.61 | 460,101 | -0.39(-1.11%) |
Sep 15, 2016 | 34.50 | 35.18 | 34.33 | 35.00 | 223,528 | +0.42(+1.20%) |
Sep 14, 2016 | 34.46 | 34.83 | 34.46 | 34.58 | 316,808 | +0.03(+0.07%) |
Sep 13, 2016 | 34.50 | 34.91 | 34.46 | 34.55 | 268,312 | -0.12(-0.35%) |
Sep 12, 2016 | 34.29 | 34.90 | 34.15 | 34.68 | 435,611 | +0.44(+1.29%) |
Sep 09, 2016 | 34.65 | 34.72 | 34.21 | 34.24 | 196,767 | -0.60(-1.72%) |
Sep 08, 2016 | 34.91 | 35.49 | 34.63 | 34.83 | 489,216 | -0.01(-0.03%) |
Sep 07, 2016 | 34.62 | 34.93 | 34.36 | 34.84 | 780,528 | +0.29(+0.84%) |
Sep 06, 2016 | 35.10 | 35.49 | 34.27 | 34.55 | 563,496 | -0.52(-1.47%) |
Sep 02, 2016 | 34.92 | 35.07 | 35.07 | 35.07 | 269,961 | +0.34(+0.98%) |
Sep 01, 2016 | 34.42 | 34.79 | 34.27 | 34.73 | 300,202 | +0.32(+0.93%) |
Aug 31, 2016 | 34.54 | 34.58 | 34.34 | 34.41 | 302,192 | -0.23(-0.66%) |
Aug 30, 2016 | 34.28 | 34.64 | 34.14 | 34.64 | 369,906 | -0.34(-0.98%) |
Aug 29, 2016 | 34.94 | 35.23 | 34.94 | 34.98 | 478,578 | +0.01(+0.03%) |
Aug 26, 2016 | 35.70 | 36.06 | 34.63 | 34.97 | 1,085,953 | -1.34(-3.69%) |
Aug 25, 2016 | 37.98 | 37.98 | 35.22 | 36.32 | 1,622,993 | -1.28(-3.39%) |
Aug 24, 2016 | 37.14 | 37.86 | 37.11 | 37.59 | 765,637 | +0.44(+1.19%) |
Aug 23, 2016 | 37.72 | 37.80 | 37.14 | 37.15 | 305,076 | -0.43(-1.15%) |
Aug 22, 2016 | 37.49 | 37.72 | 37.37 | 37.58 | 119,515 | +0.08(+0.20%) |
Aug 19, 2016 | 37.22 | 37.64 | 37.09 | 37.51 | 276,399 | +0.19(+0.52%) |
Aug 18, 2016 | 37.33 | 37.50 | 37.14 | 37.31 | 268,128 | +0.18(+0.49%) |
Aug 17, 2016 | 36.90 | 37.23 | 36.82 | 37.13 | 447,549 | +0.28(+0.76%) |
Aug 16, 2016 | 36.82 | 36.98 | 36.58 | 36.85 | 312,833 | +0.11(+0.29%) |
Aug 15, 2016 | 36.23 | 36.75 | 36.12 | 36.75 | 263,055 | +0.52(+1.43%) |
Aug 12, 2016 | 36.11 | 36.38 | 35.94 | 36.23 | 270,235 | +0.13(+0.35%) |
Aug 11, 2016 | 36.02 | 36.36 | 35.87 | 36.10 | 250,183 | +0.16(+0.44%) |
Aug 10, 2016 | 35.71 | 35.95 | 35.50 | 35.95 | 197,458 | +0.20(+0.55%) |
Aug 09, 2016 | 35.72 | 35.79 | 35.58 | 35.75 | 113,986 | +0.11(+0.30%) |
Aug 08, 2016 | 35.73 | 35.73 | 35.32 | 35.64 | 157,118 | +0.04(+0.10%) |
Aug 05, 2016 | 35.52 | 35.80 | 35.40 | 35.61 | 279,732 | +0.23(+0.66%) |
Aug 04, 2016 | 35.66 | 35.73 | 35.18 | 35.37 | 196,165 | -0.22(-0.61%) |
Aug 03, 2016 | 35.25 | 35.69 | 35.23 | 35.59 | 285,345 | +0.45(+1.27%) |
Aug 02, 2016 | 35.65 | 35.80 | 34.86 | 35.15 | 361,726 | -0.64(-1.80%) |