Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.49 | 36.75 | 35.97 | 36.01 | 207,696 | -0.47(-1.29%) |
Oct 28, 2016 | 37.37 | 37.48 | 35.92 | 36.48 | 252,629 | +0.91(+2.57%) |
Oct 27, 2016 | 35.86 | 35.86 | 35.26 | 35.57 | 130,710 | -0.19(-0.53%) |
Oct 26, 2016 | 35.53 | 36.01 | 35.53 | 35.76 | 136,387 | +0.09(+0.25%) |
Oct 25, 2016 | 35.63 | 35.79 | 35.22 | 35.66 | 113,798 | +0.10(+0.28%) |
Oct 24, 2016 | 35.64 | 36.26 | 35.45 | 35.57 | 128,024 | +0.29(+0.82%) |
Oct 21, 2016 | 35.11 | 35.42 | 34.92 | 35.28 | 111,230 | -0.25(-0.71%) |
Oct 20, 2016 | 35.84 | 35.95 | 35.43 | 35.53 | 115,141 | -0.45(-1.26%) |
Oct 19, 2016 | 35.53 | 36.34 | 35.32 | 35.98 | 129,518 | +0.53(+1.50%) |
Oct 18, 2016 | 35.54 | 35.70 | 35.29 | 35.45 | 170,628 | +0.32(+0.90%) |
Oct 17, 2016 | 35.07 | 35.19 | 34.93 | 35.13 | 90,916 | -0.04(-0.10%) |
Oct 14, 2016 | 35.09 | 35.62 | 35.03 | 35.17 | 148,011 | +0.24(+0.70%) |
Oct 13, 2016 | 34.83 | 35.22 | 34.23 | 34.92 | 170,974 | -0.23(-0.67%) |
Oct 12, 2016 | 35.51 | 35.83 | 35.14 | 35.16 | 261,049 | -0.21(-0.59%) |
Oct 11, 2016 | 35.63 | 35.63 | 35.06 | 35.37 | 148,266 | -0.41(-1.14%) |
Oct 10, 2016 | 35.51 | 36.06 | 35.51 | 35.77 | 191,781 | +0.36(+1.02%) |
Oct 07, 2016 | 36.47 | 36.47 | 35.38 | 35.41 | 184,761 | -1.15(-3.14%) |
Oct 06, 2016 | 36.34 | 36.61 | 36.10 | 36.56 | 154,475 | +0.18(+0.50%) |
Oct 05, 2016 | 36.11 | 36.83 | 36.03 | 36.38 | 103,458 | +0.44(+1.23%) |
Oct 04, 2016 | 36.23 | 36.46 | 35.77 | 35.94 | 156,903 | -0.25(-0.70%) |
Oct 03, 2016 | 36.43 | 36.52 | 36.02 | 36.19 | 241,907 | -0.46(-1.26%) |
Sep 30, 2016 | 36.22 | 36.88 | 36.13 | 36.65 | 178,345 | +0.60(+1.65%) |
Sep 29, 2016 | 36.76 | 36.76 | 36.04 | 36.05 | 176,110 | -0.69(-1.87%) |
Sep 28, 2016 | 36.16 | 36.74 | 36.05 | 36.74 | 173,145 | +0.60(+1.65%) |
Sep 27, 2016 | 35.70 | 36.22 | 35.57 | 36.14 | 132,731 | +0.36(+1.01%) |
Sep 26, 2016 | 35.80 | 36.22 | 35.63 | 35.78 | 146,098 | -0.23(-0.63%) |
Sep 23, 2016 | 36.51 | 36.51 | 35.92 | 36.01 | 175,542 | -0.53(-1.46%) |
Sep 22, 2016 | 36.05 | 36.56 | 35.86 | 36.54 | 246,557 | +0.86(+2.41%) |
Sep 21, 2016 | 35.49 | 35.76 | 35.37 | 35.68 | 230,043 | +0.46(+1.31%) |
Sep 20, 2016 | 35.52 | 35.75 | 35.15 | 35.22 | 108,863 | -0.07(-0.20%) |
Sep 19, 2016 | 35.18 | 35.52 | 35.03 | 35.29 | 137,286 | +0.42(+1.19%) |
Sep 16, 2016 | 35.35 | 35.43 | 34.83 | 34.88 | 330,735 | -0.56(-1.58%) |
Sep 15, 2016 | 35.01 | 35.56 | 34.94 | 35.44 | 150,681 | +0.42(+1.19%) |
Sep 14, 2016 | 35.24 | 35.54 | 34.99 | 35.02 | 198,476 | -0.21(-0.59%) |
Sep 13, 2016 | 35.72 | 36.13 | 35.18 | 35.23 | 180,150 | -0.90(-2.50%) |
Sep 12, 2016 | 35.45 | 36.22 | 35.32 | 36.13 | 195,918 | +0.37(+1.04%) |
Sep 09, 2016 | 36.55 | 36.72 | 35.75 | 35.76 | 177,754 | -1.08(-2.92%) |
Sep 08, 2016 | 37.04 | 37.06 | 36.78 | 36.84 | 148,426 | -0.25(-0.68%) |
Sep 07, 2016 | 36.85 | 37.20 | 36.67 | 37.09 | 232,763 | +0.24(+0.66%) |
Sep 06, 2016 | 37.60 | 37.62 | 36.83 | 36.85 | 239,248 | -0.73(-1.95%) |
Sep 02, 2016 | 37.35 | 37.58 | 37.58 | 37.58 | 287,446 | +0.43(+1.17%) |
Sep 01, 2016 | 37.48 | 37.51 | 36.79 | 37.15 | 198,023 | -0.22(-0.58%) |
Aug 31, 2016 | 37.26 | 37.47 | 36.94 | 37.36 | 148,965 | +0.02(+0.05%) |
Aug 30, 2016 | 37.31 | 37.63 | 37.16 | 37.35 | 160,810 | -0.15(-0.41%) |
Aug 29, 2016 | 37.49 | 37.77 | 37.23 | 37.50 | 159,850 | +0.15(+0.41%) |
Aug 26, 2016 | 37.46 | 37.83 | 37.08 | 37.35 | 167,700 | -0.02(-0.05%) |
Aug 25, 2016 | 37.07 | 37.45 | 37.05 | 37.36 | 137,752 | +0.16(+0.44%) |
Aug 24, 2016 | 37.42 | 37.46 | 37.09 | 37.20 | 124,864 | -0.21(-0.56%) |
Aug 23, 2016 | 37.43 | 37.46 | 37.22 | 37.41 | 136,208 | +0.26(+0.71%) |
Aug 22, 2016 | 37.21 | 37.36 | 36.88 | 37.15 | 202,285 | -0.24(-0.65%) |
Aug 19, 2016 | 36.92 | 37.55 | 36.54 | 37.39 | 293,113 | +0.45(+1.22%) |
Aug 18, 2016 | 36.67 | 37.07 | 36.52 | 36.94 | 211,734 | +0.24(+0.66%) |
Aug 17, 2016 | 36.40 | 36.83 | 35.90 | 36.70 | 177,901 | +0.34(+0.94%) |
Aug 16, 2016 | 36.52 | 36.54 | 36.13 | 36.35 | 138,395 | -0.23(-0.62%) |
Aug 15, 2016 | 36.39 | 36.71 | 36.39 | 36.58 | 194,715 | +0.21(+0.57%) |
Aug 12, 2016 | 36.44 | 36.53 | 36.06 | 36.37 | 132,636 | -0.18(-0.49%) |
Aug 11, 2016 | 36.49 | 37.15 | 36.26 | 36.55 | 268,671 | +0.25(+0.70%) |
Aug 10, 2016 | 36.35 | 36.47 | 36.02 | 36.30 | 166,474 | +0.01(+0.02%) |
Aug 09, 2016 | 35.60 | 36.29 | 35.60 | 36.29 | 524,053 | +0.32(+0.88%) |
Aug 08, 2016 | 36.09 | 36.30 | 35.96 | 35.98 | 216,505 | -0.11(-0.30%) |
Aug 05, 2016 | 35.77 | 36.24 | 35.70 | 36.08 | 191,689 | +0.53(+1.50%) |
Aug 04, 2016 | 35.58 | 35.78 | 35.43 | 35.55 | 209,150 | +0.03(+0.08%) |
Aug 03, 2016 | 35.12 | 35.65 | 35.00 | 35.53 | 337,741 | +0.39(+1.10%) |
Aug 02, 2016 | 35.10 | 35.49 | 35.05 | 35.14 | 396,232 | +0.07(+0.21%) |