Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.03 | 34.06 | 33.99 | 34.03 | 117,165 | +0.01(+0.02%) |
Oct 28, 2016 | 34.04 | 34.07 | 33.99 | 34.02 | 105,977 | -0.03(-0.08%) |
Oct 27, 2016 | 34.10 | 34.12 | 34.04 | 34.05 | 150,530 | -0.05(-0.14%) |
Oct 26, 2016 | 34.07 | 34.13 | 34.07 | 34.10 | 79,768 | +0.00(+0.00%) |
Oct 25, 2016 | 34.09 | 34.13 | 34.08 | 34.10 | 111,521 | -0.03(-0.08%) |
Oct 24, 2016 | 34.09 | 34.13 | 34.08 | 34.13 | 87,210 | +0.05(+0.14%) |
Oct 21, 2016 | 34.11 | 34.11 | 34.07 | 34.08 | 116,332 | +0.02(+0.06%) |
Oct 20, 2016 | 34.04 | 34.09 | 34.04 | 34.06 | 205,402 | +0.01(+0.04%) |
Oct 19, 2016 | 34.05 | 34.07 | 34.03 | 34.04 | 328,203 | -0.04(-0.10%) |
Oct 18, 2016 | 34.04 | 34.08 | 34.00 | 34.08 | 142,965 | +0.04(+0.10%) |
Oct 17, 2016 | 34.02 | 34.04 | 34.02 | 34.04 | 64,603 | +0.02(+0.06%) |
Oct 14, 2016 | 34.02 | 34.05 | 33.99 | 34.02 | 176,549 | +0.02(+0.06%) |
Oct 13, 2016 | 34.01 | 34.01 | 33.97 | 34.00 | 190,778 | -0.04(-0.10%) |
Oct 12, 2016 | 34.02 | 34.04 | 34.00 | 34.04 | 85,038 | +0.00(+0.00%) |
Oct 11, 2016 | 34.05 | 34.05 | 34.02 | 34.04 | 165,683 | +0.00(+0.00%) |
Oct 10, 2016 | 34.04 | 34.06 | 33.99 | 34.04 | 54,803 | +0.03(+0.10%) |
Oct 07, 2016 | 34.02 | 34.03 | 33.99 | 34.00 | 106,676 | -0.01(-0.04%) |
Oct 06, 2016 | 33.97 | 34.03 | 33.97 | 34.02 | 145,648 | +0.01(+0.04%) |
Oct 05, 2016 | 33.99 | 34.02 | 33.97 | 34.00 | 223,952 | +0.01(+0.02%) |
Oct 04, 2016 | 33.98 | 34.01 | 33.96 | 33.99 | 62,408 | +0.03(+0.08%) |
Oct 03, 2016 | 33.97 | 33.99 | 33.93 | 33.97 | 133,339 | -0.01(-0.04%) |
Sep 30, 2016 | 33.87 | 33.99 | 33.87 | 33.98 | 278,156 | +0.03(+0.08%) |
Sep 29, 2016 | 33.95 | 33.97 | 33.90 | 33.95 | 145,156 | -0.06(-0.16%) |
Sep 28, 2016 | 33.92 | 34.01 | 33.87 | 34.01 | 338,036 | +0.09(+0.27%) |
Sep 27, 2016 | 33.92 | 33.95 | 33.90 | 33.92 | 105,195 | +0.01(+0.02%) |
Sep 26, 2016 | 33.93 | 33.94 | 33.90 | 33.91 | 95,089 | -0.01(-0.04%) |
Sep 23, 2016 | 33.92 | 33.95 | 33.91 | 33.92 | 109,318 | +0.03(+0.08%) |
Sep 22, 2016 | 33.95 | 33.95 | 33.89 | 33.90 | 146,687 | +0.01(+0.04%) |
Sep 21, 2016 | 33.89 | 33.91 | 33.87 | 33.88 | 224,715 | +0.00(+0.00%) |
Sep 20, 2016 | 33.88 | 33.90 | 33.85 | 33.88 | 81,418 | +0.03(+0.08%) |
Sep 19, 2016 | 33.89 | 33.89 | 33.84 | 33.85 | 140,047 | -0.02(-0.06%) |
Sep 16, 2016 | 33.87 | 33.89 | 33.83 | 33.88 | 88,261 | +0.01(+0.02%) |
Sep 15, 2016 | 33.85 | 33.89 | 33.83 | 33.87 | 112,308 | +0.02(+0.04%) |
Sep 14, 2016 | 33.87 | 33.89 | 33.83 | 33.85 | 247,879 | +0.00(+0.00%) |
Sep 13, 2016 | 33.87 | 33.89 | 33.83 | 33.85 | 101,589 | -0.01(-0.02%) |
Sep 12, 2016 | 33.89 | 33.90 | 33.83 | 33.86 | 130,831 | +0.01(+0.02%) |
Sep 09, 2016 | 33.87 | 33.91 | 33.82 | 33.85 | 155,801 | -0.03(-0.08%) |
Sep 08, 2016 | 33.89 | 33.90 | 33.86 | 33.88 | 87,933 | +0.01(+0.04%) |
Sep 07, 2016 | 33.87 | 33.90 | 33.85 | 33.87 | 94,589 | +0.01(+0.02%) |
Sep 06, 2016 | 33.83 | 33.90 | 33.79 | 33.86 | 56,215 | +0.02(+0.06%) |
Sep 02, 2016 | 33.87 | 33.84 | 33.84 | 33.84 | 101,015 | +0.03(+0.08%) |
Sep 01, 2016 | 33.82 | 33.83 | 33.77 | 33.81 | 77,569 | +0.01(+0.02%) |
Aug 31, 2016 | 33.81 | 33.82 | 33.76 | 33.81 | 112,035 | +0.00(+0.00%) |
Aug 30, 2016 | 33.82 | 33.82 | 33.72 | 33.81 | 75,024 | +0.01(+0.04%) |
Aug 29, 2016 | 33.76 | 33.82 | 33.74 | 33.79 | 74,496 | +0.01(+0.04%) |
Aug 26, 2016 | 33.78 | 33.80 | 33.74 | 33.78 | 121,792 | +0.03(+0.08%) |
Aug 25, 2016 | 33.79 | 33.79 | 33.69 | 33.75 | 71,006 | -0.01(-0.02%) |
Aug 24, 2016 | 33.76 | 33.76 | 33.69 | 33.76 | 73,293 | +0.00(+0.00%) |
Aug 23, 2016 | 33.74 | 33.76 | 33.73 | 33.76 | 344,649 | +0.01(+0.02%) |
Aug 22, 2016 | 33.73 | 33.76 | 33.67 | 33.75 | 71,973 | +0.03(+0.08%) |
Aug 19, 2016 | 33.72 | 33.76 | 33.68 | 33.72 | 69,763 | +0.06(+0.17%) |
Aug 18, 2016 | 33.73 | 33.76 | 33.67 | 33.67 | 70,416 | +0.00(+0.00%) |
Aug 17, 2016 | 33.74 | 33.76 | 33.66 | 33.67 | 122,995 | -0.05(-0.14%) |
Aug 16, 2016 | 33.71 | 33.77 | 33.69 | 33.72 | 84,091 | -0.01(-0.04%) |
Aug 15, 2016 | 33.75 | 33.77 | 33.70 | 33.73 | 93,179 | +0.00(+0.00%) |
Aug 12, 2016 | 33.73 | 33.76 | 33.68 | 33.73 | 335,366 | -0.01(-0.04%) |
Aug 11, 2016 | 33.76 | 33.78 | 33.71 | 33.74 | 90,797 | +0.04(+0.12%) |
Aug 10, 2016 | 33.74 | 33.77 | 33.67 | 33.70 | 48,177 | +0.04(+0.13%) |
Aug 09, 2016 | 33.68 | 33.75 | 33.66 | 33.66 | 85,228 | -0.06(-0.16%) |
Aug 08, 2016 | 33.70 | 33.74 | 33.65 | 33.72 | 185,663 | +0.04(+0.12%) |
Aug 05, 2016 | 33.65 | 33.67 | 33.64 | 33.67 | 59,075 | +0.03(+0.10%) |
Aug 04, 2016 | 33.67 | 33.67 | 33.63 | 33.64 | 56,359 | -0.01(-0.04%) |
Aug 03, 2016 | 33.67 | 33.67 | 33.62 | 33.65 | 69,472 | +0.02(+0.06%) |
Aug 02, 2016 | 33.67 | 33.67 | 33.61 | 33.63 | 116,354 | -0.00(-0.01%) |