Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.21 | 33.39 | 33.03 | 33.25 | 415,410 | +0.05(+0.14%) |
Oct 28, 2016 | 32.58 | 33.21 | 32.53 | 33.21 | 619,087 | +0.49(+1.51%) |
Oct 27, 2016 | 34.87 | 34.87 | 32.40 | 32.71 | 777,541 | -2.79(-7.86%) |
Oct 26, 2016 | 35.86 | 36.13 | 35.46 | 35.50 | 140,645 | -0.31(-0.88%) |
Oct 25, 2016 | 36.31 | 36.31 | 35.73 | 35.82 | 220,523 | -0.63(-1.73%) |
Oct 24, 2016 | 35.95 | 36.49 | 35.95 | 36.45 | 204,871 | +0.58(+1.63%) |
Oct 21, 2016 | 35.59 | 35.91 | 35.23 | 35.86 | 343,305 | -0.05(-0.13%) |
Oct 20, 2016 | 36.31 | 36.31 | 35.77 | 35.91 | 307,286 | -0.54(-1.48%) |
Oct 19, 2016 | 36.13 | 36.58 | 36.13 | 36.45 | 161,561 | +0.31(+0.87%) |
Oct 18, 2016 | 36.72 | 36.76 | 36.00 | 36.13 | 248,885 | -0.27(-0.74%) |
Oct 17, 2016 | 36.40 | 36.54 | 36.18 | 36.40 | 128,768 | +0.02(+0.05%) |
Oct 14, 2016 | 36.18 | 36.52 | 36.18 | 36.38 | 270,368 | +0.31(+0.85%) |
Oct 13, 2016 | 35.44 | 36.23 | 35.40 | 36.08 | 230,893 | +0.58(+1.62%) |
Oct 12, 2016 | 35.10 | 35.70 | 34.93 | 35.50 | 124,670 | +0.36(+1.02%) |
Oct 11, 2016 | 35.34 | 35.36 | 34.97 | 35.14 | 195,032 | -0.18(-0.51%) |
Oct 10, 2016 | 35.41 | 35.86 | 35.07 | 35.32 | 233,208 | +0.06(+0.18%) |
Oct 07, 2016 | 34.76 | 35.47 | 34.76 | 35.26 | 363,092 | +0.43(+1.24%) |
Oct 06, 2016 | 34.93 | 34.95 | 34.49 | 34.83 | 204,328 | -0.19(-0.54%) |
Oct 05, 2016 | 35.05 | 35.32 | 34.95 | 35.01 | 267,345 | -0.04(-0.10%) |
Oct 04, 2016 | 35.29 | 35.29 | 34.73 | 35.05 | 215,205 | -0.32(-0.92%) |
Oct 03, 2016 | 35.74 | 36.10 | 35.13 | 35.37 | 268,388 | -0.49(-1.38%) |
Sep 30, 2016 | 35.90 | 36.14 | 35.78 | 35.87 | 263,923 | +0.04(+0.10%) |
Sep 29, 2016 | 36.24 | 36.28 | 35.73 | 35.83 | 84,983 | -0.52(-1.44%) |
Sep 28, 2016 | 36.00 | 36.38 | 35.82 | 36.36 | 156,917 | +0.41(+1.15%) |
Sep 27, 2016 | 35.76 | 35.94 | 35.51 | 35.94 | 189,672 | +0.16(+0.45%) |
Sep 26, 2016 | 36.41 | 36.41 | 34.71 | 35.78 | 229,567 | -0.66(-1.80%) |
Sep 23, 2016 | 36.75 | 36.90 | 36.43 | 36.44 | 275,332 | -0.44(-1.20%) |
Sep 22, 2016 | 36.09 | 36.99 | 35.91 | 36.88 | 293,068 | +0.86(+2.40%) |
Sep 21, 2016 | 35.39 | 36.08 | 35.39 | 36.01 | 180,025 | +0.66(+1.86%) |
Sep 20, 2016 | 35.55 | 35.63 | 35.28 | 35.36 | 115,442 | -0.05(-0.15%) |
Sep 19, 2016 | 35.41 | 35.62 | 34.88 | 35.41 | 99,415 | +0.05(+0.15%) |
Sep 16, 2016 | 35.64 | 35.64 | 35.23 | 35.36 | 410,707 | -0.30(-0.83%) |
Sep 15, 2016 | 35.45 | 35.73 | 35.28 | 35.65 | 121,447 | +0.21(+0.58%) |
Sep 14, 2016 | 36.14 | 36.38 | 35.40 | 35.45 | 130,851 | -0.67(-1.84%) |
Sep 13, 2016 | 36.20 | 36.35 | 36.00 | 36.11 | 204,040 | -0.24(-0.67%) |
Sep 12, 2016 | 35.72 | 36.37 | 33.61 | 36.36 | 274,295 | +0.46(+1.28%) |
Sep 09, 2016 | 36.42 | 36.42 | 35.91 | 35.90 | 202,129 | -0.80(-2.18%) |
Sep 08, 2016 | 36.90 | 37.17 | 36.60 | 36.70 | 173,298 | -0.27(-0.73%) |
Sep 07, 2016 | 36.38 | 36.99 | 36.34 | 36.97 | 227,767 | +0.44(+1.21%) |
Sep 06, 2016 | 36.49 | 36.54 | 36.12 | 36.53 | 232,030 | +0.05(+0.15%) |
Sep 02, 2016 | 36.21 | 36.47 | 36.47 | 36.47 | 167,021 | +0.31(+0.87%) |
Sep 01, 2016 | 35.91 | 36.18 | 35.64 | 36.16 | 261,218 | +0.25(+0.70%) |
Aug 31, 2016 | 35.68 | 36.00 | 35.56 | 35.91 | 206,043 | +0.21(+0.58%) |
Aug 30, 2016 | 35.32 | 35.72 | 35.24 | 35.70 | 125,819 | +0.20(+0.56%) |
Aug 29, 2016 | 35.08 | 35.52 | 35.08 | 35.50 | 173,638 | +0.54(+1.54%) |
Aug 26, 2016 | 35.06 | 35.37 | 34.71 | 34.96 | 83,531 | -0.13(-0.36%) |
Aug 25, 2016 | 34.74 | 35.11 | 33.48 | 35.09 | 179,163 | +0.40(+1.14%) |
Aug 24, 2016 | 34.56 | 34.81 | 34.35 | 34.69 | 153,698 | +0.21(+0.60%) |
Aug 23, 2016 | 34.56 | 35.01 | 34.48 | 34.48 | 173,367 | -0.07(-0.21%) |
Aug 22, 2016 | 34.72 | 34.89 | 34.47 | 34.56 | 258,394 | -0.32(-0.93%) |
Aug 19, 2016 | 34.70 | 34.97 | 34.47 | 34.88 | 205,914 | -0.09(-0.26%) |
Aug 18, 2016 | 34.48 | 34.97 | 34.48 | 34.97 | 153,051 | +0.40(+1.17%) |
Aug 17, 2016 | 34.72 | 34.78 | 34.31 | 34.56 | 104,224 | -0.21(-0.60%) |
Aug 16, 2016 | 35.01 | 35.04 | 34.65 | 34.77 | 123,439 | -0.25(-0.72%) |
Aug 15, 2016 | 35.02 | 35.37 | 34.94 | 35.02 | 123,056 | +0.00(+0.00%) |
Aug 12, 2016 | 34.88 | 35.27 | 34.85 | 35.02 | 123,175 | -0.15(-0.43%) |
Aug 11, 2016 | 35.46 | 35.60 | 35.11 | 35.18 | 169,290 | -0.11(-0.31%) |
Aug 10, 2016 | 34.74 | 35.65 | 34.65 | 35.28 | 341,252 | -0.33(-0.93%) |
Aug 09, 2016 | 35.47 | 35.71 | 35.35 | 35.62 | 215,645 | +0.23(+0.66%) |
Aug 08, 2016 | 34.94 | 35.40 | 34.87 | 35.38 | 152,071 | +0.38(+1.08%) |
Aug 05, 2016 | 34.70 | 35.05 | 34.57 | 35.01 | 190,617 | +0.42(+1.22%) |
Aug 04, 2016 | 34.78 | 35.03 | 34.51 | 34.59 | 95,123 | -0.12(-0.34%) |
Aug 03, 2016 | 34.76 | 34.91 | 34.50 | 34.70 | 142,176 | +0.02(+0.05%) |
Aug 02, 2016 | 34.96 | 34.99 | 34.64 | 34.68 | 288,622 | -0.38(-1.07%) |