Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.78 | 35.88 | 35.78 | 35.82 | 3,813 | -0.01(-0.03%) |
Oct 28, 2016 | 36.08 | 36.08 | 35.67 | 35.83 | 3,715 | -0.12(-0.33%) |
Oct 27, 2016 | 36.12 | 36.12 | 35.93 | 35.95 | 3,907 | -0.15(-0.42%) |
Oct 26, 2016 | 36.06 | 36.10 | 36.02 | 36.10 | 1,184 | +0.14(+0.39%) |
Oct 25, 2016 | 35.89 | 36.33 | 35.89 | 35.96 | 3,635 | -0.36(-0.99%) |
Oct 24, 2016 | 36.40 | 36.45 | 35.91 | 36.32 | 3,227 | -0.19(-0.51%) |
Oct 21, 2016 | 36.72 | 36.72 | 36.35 | 36.51 | 1,844 | -0.60(-1.62%) |
Oct 20, 2016 | 37.09 | 37.27 | 36.84 | 37.11 | 2,638 | +0.09(+0.23%) |
Oct 19, 2016 | 36.99 | 37.04 | 36.93 | 37.02 | 6,806 | +0.57(+1.56%) |
Oct 18, 2016 | 36.34 | 36.49 | 36.34 | 36.45 | 3,473 | +0.81(+2.27%) |
Oct 17, 2016 | 35.47 | 35.65 | 35.46 | 35.64 | 3,458 | -0.16(-0.45%) |
Oct 14, 2016 | 35.57 | 35.82 | 35.56 | 35.80 | 8,294 | -0.07(-0.20%) |
Oct 13, 2016 | 35.60 | 35.87 | 35.60 | 35.87 | 58,127 | -0.41(-1.13%) |
Oct 12, 2016 | 36.35 | 36.35 | 35.79 | 36.28 | 97,052 | -0.13(-0.37%) |
Oct 11, 2016 | 36.42 | 36.48 | 36.37 | 36.41 | 137,155 | +0.13(+0.36%) |
Oct 10, 2016 | 36.28 | 36.28 | 36.28 | 36.28 | 863 | -0.12(-0.32%) |
Oct 07, 2016 | 36.20 | 36.40 | 35.42 | 36.40 | 107,432 | +0.33(+0.91%) |
Oct 06, 2016 | 36.07 | 36.20 | 36.07 | 36.07 | 1,135 | -0.03(-0.09%) |
Oct 05, 2016 | 35.98 | 36.20 | 35.96 | 36.10 | 60,864 | +0.07(+0.21%) |
Oct 04, 2016 | 35.99 | 36.24 | 35.96 | 36.03 | 249,461 | +1.05(+3.02%) |
Oct 03, 2016 | 34.63 | 35.20 | 34.63 | 34.98 | 3,213 | +0.11(+0.30%) |
Sep 30, 2016 | 34.80 | 34.87 | 34.80 | 34.87 | 4,192 | -0.33(-0.94%) |
Sep 29, 2016 | 35.19 | 35.43 | 35.18 | 35.20 | 2,460 | +0.29(+0.83%) |
Sep 28, 2016 | 34.85 | 35.02 | 34.81 | 34.91 | 8,308 | -0.44(-1.24%) |
Sep 27, 2016 | 35.13 | 35.62 | 35.13 | 35.35 | 4,668 | +0.53(+1.52%) |
Sep 26, 2016 | 34.80 | 34.87 | 34.78 | 34.82 | 7,297 | -0.97(-2.71%) |
Sep 23, 2016 | 36.00 | 36.07 | 35.78 | 35.79 | 18,899 | -0.84(-2.28%) |
Sep 22, 2016 | 36.63 | 36.67 | 36.58 | 36.62 | 9,008 | +0.41(+1.15%) |
Sep 21, 2016 | 35.87 | 36.60 | 35.87 | 36.21 | 7,984 | +0.92(+2.61%) |
Sep 20, 2016 | 35.29 | 35.34 | 35.23 | 35.29 | 11,719 | +0.73(+2.11%) |
Sep 19, 2016 | 34.77 | 34.77 | 34.54 | 34.56 | 3,864 | +0.32(+0.93%) |
Sep 16, 2016 | 34.23 | 34.51 | 34.23 | 34.24 | 3,227 | +0.75(+2.22%) |
Sep 15, 2016 | 33.06 | 33.51 | 33.06 | 33.49 | 2,744 | +0.20(+0.59%) |
Sep 14, 2016 | 33.43 | 33.43 | 33.28 | 33.30 | 5,172 | -0.56(-1.65%) |
Sep 13, 2016 | 34.12 | 34.16 | 33.68 | 33.86 | 18,658 | -0.25(-0.73%) |
Sep 12, 2016 | 33.85 | 34.11 | 33.85 | 34.11 | 5,610 | -0.04(-0.12%) |
Sep 09, 2016 | 34.15 | 34.15 | 34.15 | 34.15 | 318 | +0.62(+1.86%) |
Sep 08, 2016 | 33.45 | 33.58 | 33.45 | 33.52 | 3,404 | +0.09(+0.25%) |
Sep 07, 2016 | 33.45 | 33.48 | 33.35 | 33.44 | 3,496 | +0.59(+1.81%) |
Sep 06, 2016 | 32.91 | 32.91 | 32.60 | 32.84 | 20,254 | -0.41(-1.25%) |
Sep 02, 2016 | 33.26 | 33.26 | 33.26 | 0 | +0.25(+0.77%) | |
Sep 01, 2016 | 33.30 | 33.30 | 33.00 | 33.01 | 83,459 | +0.22(+0.67%) |
Aug 31, 2016 | 32.56 | 32.78 | 32.56 | 32.78 | 10,462 | +0.26(+0.81%) |
Aug 30, 2016 | 32.51 | 32.56 | 32.49 | 32.52 | 5,556 | +0.06(+0.18%) |
Aug 29, 2016 | 32.60 | 32.60 | 32.34 | 32.46 | 3,918 | -0.13(-0.40%) |
Aug 26, 2016 | 32.69 | 32.83 | 32.50 | 32.59 | 6,629 | -0.71(-2.13%) |
Aug 25, 2016 | 32.60 | 33.31 | 32.60 | 33.30 | 25,789 | +1.10(+3.42%) |
Aug 24, 2016 | 32.19 | 32.23 | 32.19 | 32.20 | 804 | +0.23(+0.71%) |
Aug 23, 2016 | 31.92 | 31.97 | 31.80 | 31.97 | 7,963 | +0.24(+0.75%) |
Aug 22, 2016 | 31.54 | 31.76 | 31.50 | 31.73 | 3,390 | -0.23(-0.74%) |
Aug 19, 2016 | 31.91 | 31.97 | 31.90 | 31.97 | 2,086 | -0.11(-0.34%) |
Aug 18, 2016 | 32.09 | 32.15 | 32.08 | 32.08 | 1,604 | -1.38(-4.12%) |
Aug 17, 2016 | 33.46 | 33.46 | 33.46 | 33.46 | 407 | +0.22(+0.66%) |
Aug 16, 2016 | 33.29 | 33.30 | 33.19 | 33.24 | 2,581 | -0.85(-2.49%) |
Aug 15, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 793 | +0.12(+0.35%) |
Aug 12, 2016 | 34.17 | 34.17 | 33.97 | 33.97 | 1,000 | +0.15(+0.44%) |
Aug 11, 2016 | 33.67 | 33.82 | 33.67 | 33.82 | 4,697 | +0.36(+1.08%) |
Aug 10, 2016 | 33.50 | 33.51 | 33.39 | 33.46 | 5,328 | +0.29(+0.87%) |
Aug 09, 2016 | 33.11 | 33.22 | 33.11 | 33.17 | 7,871 | +1.04(+3.24%) |
Aug 08, 2016 | 32.60 | 32.60 | 32.10 | 32.13 | 4,701 | +0.17(+0.53%) |
Aug 05, 2016 | 32.17 | 32.17 | 31.87 | 31.96 | 5,029 | -0.59(-1.81%) |
Aug 04, 2016 | 32.65 | 32.65 | 32.02 | 32.55 | 2,640 | +0.20(+0.63%) |
Aug 03, 2016 | 32.89 | 32.89 | 32.01 | 32.34 | 4,715 | -2.20(-6.37%) |
Aug 02, 2016 | 33.53 | 34.68 | 33.26 | 34.55 | 30,278 | +0.39(+1.13%) |