Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.30 | 32.30 | 31.50 | 31.60 | 42,737 | -0.33(-1.03%) |
Oct 28, 2016 | 31.51 | 32.26 | 31.41 | 31.93 | 51,576 | +0.39(+1.24%) |
Oct 27, 2016 | 32.34 | 32.94 | 31.39 | 31.54 | 25,482 | -0.56(-1.74%) |
Oct 26, 2016 | 32.66 | 33.28 | 31.91 | 32.10 | 32,197 | -0.76(-2.31%) |
Oct 25, 2016 | 33.63 | 33.96 | 32.45 | 32.86 | 31,311 | -0.79(-2.35%) |
Oct 24, 2016 | 33.04 | 33.90 | 32.67 | 33.65 | 22,466 | +1.02(+3.13%) |
Oct 21, 2016 | 31.91 | 32.85 | 31.67 | 32.63 | 29,302 | +0.44(+1.37%) |
Oct 20, 2016 | 32.92 | 32.92 | 31.07 | 32.19 | 86,596 | -0.76(-2.31%) |
Oct 19, 2016 | 33.10 | 33.39 | 32.79 | 32.95 | 66,644 | -0.34(-1.02%) |
Oct 18, 2016 | 34.55 | 34.55 | 33.20 | 33.29 | 50,687 | -0.97(-2.83%) |
Oct 17, 2016 | 33.98 | 34.48 | 33.93 | 34.26 | 21,011 | +0.22(+0.65%) |
Oct 14, 2016 | 34.25 | 34.67 | 34.00 | 34.04 | 62,321 | -0.30(-0.87%) |
Oct 13, 2016 | 34.55 | 34.71 | 34.16 | 34.34 | 37,176 | -0.40(-1.15%) |
Oct 12, 2016 | 34.35 | 34.81 | 34.27 | 34.74 | 23,016 | +0.35(+1.02%) |
Oct 11, 2016 | 35.13 | 35.13 | 34.30 | 34.39 | 48,044 | -0.94(-2.66%) |
Oct 10, 2016 | 35.10 | 35.83 | 35.10 | 35.33 | 52,981 | +0.75(+2.17%) |
Oct 07, 2016 | 35.12 | 35.38 | 34.39 | 34.58 | 41,263 | -0.53(-1.51%) |
Oct 06, 2016 | 36.01 | 36.11 | 34.67 | 35.11 | 82,398 | -0.99(-2.74%) |
Oct 05, 2016 | 35.74 | 36.33 | 35.51 | 36.10 | 54,930 | +0.22(+0.61%) |
Oct 04, 2016 | 37.73 | 37.73 | 35.28 | 35.88 | 71,640 | -1.95(-5.15%) |
Oct 03, 2016 | 38.15 | 38.58 | 37.00 | 37.83 | 41,597 | -0.52(-1.36%) |
Sep 30, 2016 | 38.34 | 38.59 | 37.83 | 38.35 | 67,170 | +0.37(+0.97%) |
Sep 29, 2016 | 37.89 | 38.40 | 37.65 | 37.98 | 49,743 | -0.12(-0.31%) |
Sep 28, 2016 | 36.92 | 38.28 | 36.61 | 38.10 | 125,885 | +1.25(+3.39%) |
Sep 27, 2016 | 36.41 | 36.86 | 36.21 | 36.85 | 44,237 | +0.50(+1.38%) |
Sep 26, 2016 | 36.24 | 36.46 | 36.09 | 36.35 | 54,932 | +0.01(+0.03%) |
Sep 23, 2016 | 35.57 | 36.61 | 35.37 | 36.34 | 38,612 | +0.62(+1.74%) |
Sep 22, 2016 | 35.89 | 35.89 | 35.10 | 35.72 | 46,082 | +0.29(+0.82%) |
Sep 21, 2016 | 35.90 | 35.90 | 34.94 | 35.43 | 54,295 | +1.09(+3.17%) |
Sep 20, 2016 | 35.27 | 35.27 | 34.06 | 34.34 | 42,676 | -0.55(-1.58%) |
Sep 19, 2016 | 35.05 | 35.99 | 34.83 | 34.89 | 57,049 | -0.24(-0.68%) |
Sep 16, 2016 | 35.76 | 35.87 | 34.95 | 35.13 | 81,446 | -0.54(-1.51%) |
Sep 15, 2016 | 35.24 | 35.97 | 35.03 | 35.67 | 56,159 | +0.30(+0.85%) |
Sep 14, 2016 | 35.96 | 36.10 | 35.30 | 35.37 | 48,673 | -0.27(-0.76%) |
Sep 13, 2016 | 36.18 | 36.63 | 35.60 | 35.64 | 61,710 | -0.99(-2.70%) |
Sep 12, 2016 | 35.58 | 36.80 | 35.40 | 36.63 | 63,543 | +0.61(+1.69%) |
Sep 09, 2016 | 38.01 | 38.17 | 35.98 | 36.02 | 71,283 | -1.63(-4.33%) |
Sep 08, 2016 | 36.51 | 38.24 | 36.36 | 37.65 | 64,200 | +0.79(+2.14%) |
Sep 07, 2016 | 35.34 | 37.25 | 35.26 | 36.86 | 83,254 | +1.42(+4.01%) |
Sep 06, 2016 | 35.80 | 36.01 | 35.00 | 35.44 | 31,195 | -0.31(-0.87%) |
Sep 02, 2016 | 35.89 | 35.75 | 35.75 | 35.75 | 63,000 | +0.19(+0.53%) |
Sep 01, 2016 | 36.07 | 36.60 | 35.02 | 35.56 | 59,057 | -0.56(-1.55%) |
Aug 31, 2016 | 37.25 | 37.25 | 35.78 | 36.12 | 211,920 | -1.31(-3.50%) |
Aug 30, 2016 | 38.38 | 38.80 | 37.02 | 37.43 | 93,280 | -1.15(-2.98%) |
Aug 29, 2016 | 38.15 | 39.98 | 37.18 | 38.58 | 251,836 | +0.43(+1.13%) |
Aug 26, 2016 | 36.69 | 38.35 | 36.69 | 38.15 | 106,004 | +1.14(+3.08%) |
Aug 25, 2016 | 36.31 | 37.01 | 36.15 | 37.01 | 53,967 | +0.69(+1.90%) |
Aug 24, 2016 | 36.05 | 36.92 | 36.00 | 36.32 | 50,033 | +0.26(+0.72%) |
Aug 23, 2016 | 35.37 | 36.30 | 35.35 | 36.06 | 48,107 | +0.50(+1.41%) |
Aug 22, 2016 | 36.26 | 36.26 | 35.00 | 35.56 | 59,749 | -0.99(-2.71%) |
Aug 19, 2016 | 36.46 | 36.98 | 35.08 | 36.55 | 69,878 | +0.05(+0.14%) |
Aug 18, 2016 | 35.56 | 36.60 | 35.20 | 36.50 | 64,967 | +0.83(+2.33%) |
Aug 17, 2016 | 34.96 | 36.15 | 34.76 | 35.67 | 90,187 | +0.95(+2.74%) |
Aug 16, 2016 | 35.21 | 35.29 | 34.04 | 34.72 | 69,277 | -0.66(-1.87%) |
Aug 15, 2016 | 36.04 | 36.04 | 34.22 | 35.38 | 104,995 | -0.54(-1.50%) |
Aug 12, 2016 | 36.72 | 36.80 | 35.76 | 35.92 | 95,911 | -0.89(-2.42%) |
Aug 11, 2016 | 36.62 | 37.39 | 36.42 | 36.81 | 86,330 | +0.14(+0.38%) |
Aug 10, 2016 | 37.18 | 37.60 | 36.21 | 36.67 | 115,080 | -0.81(-2.16%) |
Aug 09, 2016 | 36.80 | 37.53 | 36.03 | 37.48 | 83,687 | +1.42(+3.94%) |
Aug 08, 2016 | 34.23 | 36.94 | 33.82 | 36.06 | 181,157 | +1.61(+4.67%) |
Aug 05, 2016 | 31.29 | 34.58 | 31.25 | 34.45 | 679,328 | -0.08(-0.23%) |
Aug 04, 2016 | 34.25 | 34.77 | 34.09 | 34.53 | 55,272 | +0.04(+0.12%) |
Aug 03, 2016 | 34.37 | 34.52 | 34.05 | 34.49 | 50,571 | -0.08(-0.23%) |
Aug 02, 2016 | 34.61 | 35.13 | 34.53 | 34.57 | 38,857 | -0.43(-1.23%) |