Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.77 | 33.77 | 33.35 | 33.37 | 4,539 | -0.59(-1.73%) |
Oct 28, 2016 | 33.75 | 33.96 | 33.75 | 33.96 | 4,192 | +0.16(+0.47%) |
Oct 27, 2016 | 33.96 | 33.96 | 33.79 | 33.80 | 2,241 | -0.08(-0.23%) |
Oct 26, 2016 | 33.89 | 33.96 | 33.80 | 33.88 | 1,566 | +0.07(+0.21%) |
Oct 25, 2016 | 33.88 | 34.00 | 33.72 | 33.81 | 2,680 | +0.03(+0.08%) |
Oct 24, 2016 | 33.79 | 33.95 | 33.57 | 33.79 | 9,496 | +0.05(+0.16%) |
Oct 21, 2016 | 33.40 | 33.73 | 33.25 | 33.73 | 16,163 | +0.18(+0.52%) |
Oct 20, 2016 | 33.93 | 34.13 | 33.19 | 33.56 | 17,383 | -0.41(-1.21%) |
Oct 19, 2016 | 33.80 | 34.14 | 33.50 | 33.97 | 12,585 | +0.14(+0.42%) |
Oct 18, 2016 | 33.66 | 33.83 | 33.66 | 33.83 | 1,410 | +0.11(+0.34%) |
Oct 17, 2016 | 33.67 | 33.82 | 33.60 | 33.72 | 3,509 | +0.27(+0.81%) |
Oct 14, 2016 | 33.77 | 33.77 | 33.00 | 33.45 | 8,681 | -0.13(-0.39%) |
Oct 13, 2016 | 33.45 | 33.85 | 33.35 | 33.58 | 9,368 | -0.09(-0.26%) |
Oct 12, 2016 | 33.62 | 33.81 | 33.62 | 33.66 | 995 | +0.06(+0.18%) |
Oct 11, 2016 | 33.57 | 33.60 | 33.35 | 33.60 | 2,796 | +0.04(+0.10%) |
Oct 10, 2016 | 33.53 | 33.87 | 33.36 | 33.57 | 2,489 | +0.01(+0.03%) |
Oct 07, 2016 | 33.63 | 33.73 | 33.56 | 33.56 | 1,276 | +0.00(+0.00%) |
Oct 06, 2016 | 33.61 | 33.66 | 33.56 | 33.56 | 2,038 | +0.07(+0.21%) |
Oct 05, 2016 | 33.86 | 33.86 | 33.47 | 33.49 | 1,477 | +0.10(+0.29%) |
Oct 04, 2016 | 33.37 | 33.39 | 33.26 | 33.39 | 5,276 | -0.12(-0.37%) |
Oct 03, 2016 | 33.57 | 33.62 | 33.52 | 33.52 | 1,512 | -0.32(-0.96%) |
Sep 30, 2016 | 33.54 | 33.88 | 33.54 | 33.84 | 3,272 | +0.33(+1.00%) |
Sep 29, 2016 | 33.35 | 33.51 | 33.28 | 33.51 | 2,200 | +0.16(+0.47%) |
Sep 28, 2016 | 33.54 | 33.56 | 32.87 | 33.35 | 7,431 | -0.18(-0.55%) |
Sep 27, 2016 | 33.57 | 33.87 | 33.35 | 33.53 | 4,171 | +0.12(+0.37%) |
Sep 26, 2016 | 33.53 | 33.87 | 33.02 | 33.41 | 5,047 | -0.25(-0.76%) |
Sep 23, 2016 | 33.39 | 33.86 | 33.39 | 33.66 | 5,782 | +0.22(+0.66%) |
Sep 22, 2016 | 33.79 | 33.79 | 33.45 | 33.45 | 1,392 | +0.06(+0.18%) |
Sep 21, 2016 | 33.55 | 33.67 | 33.35 | 33.38 | 1,811 | +0.12(+0.37%) |
Sep 20, 2016 | 33.77 | 33.77 | 32.59 | 33.26 | 1,304 | +0.45(+1.36%) |
Sep 19, 2016 | 32.92 | 33.41 | 32.47 | 32.81 | 6,692 | -0.32(-0.95%) |
Sep 16, 2016 | 32.66 | 33.13 | 32.47 | 33.13 | 17,819 | +0.56(+1.72%) |
Sep 15, 2016 | 32.49 | 32.64 | 31.68 | 32.57 | 5,101 | +0.10(+0.30%) |
Sep 14, 2016 | 31.10 | 32.47 | 31.10 | 32.47 | 6,392 | +0.79(+2.49%) |
Sep 13, 2016 | 33.17 | 33.17 | 31.68 | 31.68 | 4,303 | -1.67(-5.00%) |
Sep 12, 2016 | 33.17 | 33.35 | 33.17 | 33.35 | 2,110 | +0.18(+0.53%) |
Sep 09, 2016 | 33.36 | 33.36 | 33.17 | 33.17 | 2,853 | -0.55(-1.64%) |
Sep 08, 2016 | 33.65 | 33.73 | 33.17 | 33.73 | 1,492 | +0.29(+0.87%) |
Sep 07, 2016 | 33.70 | 33.70 | 33.41 | 33.44 | 3,247 | -0.02(-0.05%) |
Sep 06, 2016 | 33.45 | 33.76 | 33.24 | 33.45 | 1,531 | +0.16(+0.47%) |
Sep 02, 2016 | 33.68 | 33.30 | 33.30 | 33.30 | 1,253 | -0.47(-1.40%) |
Sep 01, 2016 | 33.60 | 33.80 | 33.21 | 33.77 | 2,162 | +0.17(+0.50%) |
Aug 31, 2016 | 33.26 | 33.71 | 33.17 | 33.60 | 2,725 | +0.41(+1.24%) |
Aug 30, 2016 | 33.70 | 33.88 | 33.19 | 33.19 | 2,209 | -0.30(-0.89%) |
Aug 29, 2016 | 33.49 | 33.68 | 33.49 | 33.49 | 1,809 | +0.00(+0.00%) |
Aug 26, 2016 | 33.88 | 33.88 | 33.49 | 33.49 | 3,899 | -0.34(-1.01%) |
Aug 25, 2016 | 33.75 | 34.21 | 33.26 | 33.83 | 2,694 | +0.22(+0.65%) |
Aug 24, 2016 | 33.20 | 33.98 | 33.17 | 33.61 | 6,890 | +0.41(+1.24%) |
Aug 23, 2016 | 33.07 | 33.48 | 32.60 | 33.20 | 3,370 | +0.10(+0.29%) |
Aug 22, 2016 | 32.37 | 33.10 | 32.37 | 33.10 | 4,515 | +1.22(+3.83%) |
Aug 19, 2016 | 31.17 | 32.18 | 31.17 | 31.88 | 4,539 | +0.55(+1.76%) |
Aug 18, 2016 | 31.15 | 31.49 | 30.66 | 31.33 | 4,646 | +0.28(+0.90%) |
Aug 17, 2016 | 30.79 | 31.23 | 30.79 | 31.05 | 3,347 | +0.32(+1.06%) |
Aug 16, 2016 | 31.12 | 31.12 | 30.65 | 30.72 | 4,466 | -0.40(-1.30%) |
Aug 15, 2016 | 31.86 | 31.86 | 30.82 | 31.13 | 3,489 | +0.32(+1.05%) |
Aug 12, 2016 | 31.77 | 31.77 | 30.54 | 30.80 | 16,043 | -1.04(-3.25%) |
Aug 11, 2016 | 31.06 | 31.85 | 31.06 | 31.84 | 4,827 | +1.28(+4.19%) |
Aug 10, 2016 | 30.86 | 31.12 | 30.38 | 30.56 | 2,228 | -1.06(-3.36%) |
Aug 09, 2016 | 31.02 | 31.68 | 30.81 | 31.62 | 6,505 | +0.57(+1.84%) |
Aug 08, 2016 | 30.57 | 31.67 | 30.30 | 31.05 | 1,370 | -0.46(-1.45%) |
Aug 05, 2016 | 31.31 | 31.53 | 31.17 | 31.51 | 1,964 | +0.86(+2.81%) |
Aug 04, 2016 | 30.82 | 31.43 | 30.65 | 30.65 | 3,826 | -0.14(-0.46%) |
Aug 03, 2016 | 30.85 | 30.99 | 30.22 | 30.79 | 10,850 | +0.32(+1.07%) |
Aug 02, 2016 | 30.68 | 31.68 | 30.46 | 30.46 | 3,851 | -0.09(-0.29%) |