Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.49 | 36.61 | 36.30 | 36.44 | 518,837 | +0.05(+0.13%) |
Oct 28, 2016 | 36.25 | 36.77 | 36.25 | 36.40 | 343,008 | +0.14(+0.39%) |
Oct 27, 2016 | 36.77 | 36.77 | 36.11 | 36.25 | 348,361 | -0.28(-0.78%) |
Oct 26, 2016 | 36.44 | 37.20 | 36.44 | 36.54 | 212,327 | -0.05(-0.13%) |
Oct 25, 2016 | 36.87 | 37.06 | 36.44 | 36.58 | 235,486 | -0.43(-1.15%) |
Oct 24, 2016 | 36.58 | 37.15 | 36.49 | 37.01 | 374,363 | +0.62(+1.69%) |
Oct 21, 2016 | 36.02 | 36.47 | 35.68 | 36.40 | 484,379 | +0.02(+0.07%) |
Oct 20, 2016 | 35.83 | 36.40 | 35.73 | 36.37 | 459,795 | +0.54(+1.52%) |
Oct 19, 2016 | 35.49 | 35.99 | 34.55 | 35.83 | 337,434 | +0.43(+1.20%) |
Oct 18, 2016 | 35.45 | 35.92 | 34.93 | 35.40 | 574,666 | +0.43(+1.22%) |
Oct 17, 2016 | 34.69 | 35.12 | 34.69 | 34.97 | 234,076 | +0.20(+0.57%) |
Oct 14, 2016 | 34.40 | 34.93 | 34.31 | 34.77 | 454,735 | +0.40(+1.16%) |
Oct 13, 2016 | 34.64 | 34.67 | 34.22 | 34.38 | 323,347 | -0.27(-0.79%) |
Oct 12, 2016 | 34.59 | 34.75 | 34.42 | 34.65 | 262,132 | +0.17(+0.49%) |
Oct 11, 2016 | 34.67 | 34.76 | 34.15 | 34.48 | 793,476 | -0.18(-0.52%) |
Oct 10, 2016 | 34.54 | 34.84 | 34.44 | 34.66 | 192,393 | +0.28(+0.83%) |
Oct 07, 2016 | 34.38 | 34.60 | 34.10 | 34.38 | 349,160 | +0.19(+0.55%) |
Oct 06, 2016 | 33.59 | 34.26 | 33.37 | 34.19 | 273,925 | +0.57(+1.69%) |
Oct 05, 2016 | 33.53 | 33.97 | 33.21 | 33.62 | 319,280 | +0.45(+1.37%) |
Oct 04, 2016 | 33.51 | 33.66 | 32.96 | 33.16 | 283,354 | -0.22(-0.65%) |
Oct 03, 2016 | 33.48 | 33.67 | 33.31 | 33.38 | 393,914 | -0.24(-0.70%) |
Sep 30, 2016 | 33.71 | 33.79 | 33.51 | 33.62 | 421,368 | +0.08(+0.23%) |
Sep 29, 2016 | 33.65 | 33.84 | 33.44 | 33.54 | 239,961 | -0.16(-0.48%) |
Sep 28, 2016 | 33.69 | 33.82 | 33.51 | 33.70 | 361,812 | +0.11(+0.34%) |
Sep 27, 2016 | 33.60 | 33.78 | 33.50 | 33.59 | 304,369 | +0.09(+0.28%) |
Sep 26, 2016 | 33.74 | 33.87 | 33.47 | 33.49 | 396,167 | -0.26(-0.76%) |
Sep 23, 2016 | 34.22 | 34.32 | 33.57 | 33.75 | 356,187 | -0.53(-1.55%) |
Sep 22, 2016 | 34.05 | 34.31 | 33.93 | 34.28 | 371,379 | +0.52(+1.54%) |
Sep 21, 2016 | 33.52 | 33.81 | 33.28 | 33.76 | 334,818 | +0.41(+1.22%) |
Sep 20, 2016 | 33.75 | 33.84 | 33.31 | 33.35 | 281,972 | -0.13(-0.40%) |
Sep 19, 2016 | 33.36 | 33.73 | 33.25 | 33.49 | 199,366 | +0.21(+0.63%) |
Sep 16, 2016 | 33.52 | 33.52 | 33.08 | 33.28 | 515,324 | -0.25(-0.74%) |
Sep 15, 2016 | 33.08 | 33.57 | 33.08 | 33.52 | 343,584 | +0.48(+1.46%) |
Sep 14, 2016 | 33.11 | 33.24 | 32.95 | 33.04 | 214,618 | -0.09(-0.29%) |
Sep 13, 2016 | 33.69 | 33.69 | 33.03 | 33.13 | 240,964 | -0.55(-1.63%) |
Sep 12, 2016 | 32.81 | 33.70 | 32.29 | 33.68 | 300,215 | +0.63(+1.89%) |
Sep 09, 2016 | 33.75 | 33.75 | 33.06 | 33.06 | 257,590 | -0.92(-2.71%) |
Sep 08, 2016 | 33.89 | 34.04 | 33.85 | 33.98 | 156,380 | +0.08(+0.22%) |
Sep 07, 2016 | 33.98 | 34.22 | 33.81 | 33.90 | 326,424 | -0.19(-0.56%) |
Sep 06, 2016 | 34.35 | 34.35 | 33.83 | 34.09 | 384,111 | -0.08(-0.22%) |
Sep 02, 2016 | 33.87 | 34.17 | 34.17 | 34.17 | 253,854 | +0.50(+1.49%) |
Sep 01, 2016 | 33.53 | 33.68 | 33.24 | 33.67 | 276,155 | +0.21(+0.62%) |
Aug 31, 2016 | 33.63 | 33.81 | 33.30 | 33.46 | 396,191 | -0.24(-0.70%) |
Aug 30, 2016 | 33.32 | 33.76 | 33.22 | 33.69 | 323,211 | +0.45(+1.37%) |
Aug 29, 2016 | 33.12 | 33.49 | 33.12 | 33.24 | 229,531 | +0.09(+0.26%) |
Aug 26, 2016 | 33.49 | 33.57 | 32.90 | 33.15 | 187,090 | -0.21(-0.62%) |
Aug 25, 2016 | 33.26 | 33.44 | 33.11 | 33.36 | 227,711 | +0.09(+0.28%) |
Aug 24, 2016 | 33.27 | 33.41 | 33.15 | 33.27 | 284,965 | +0.04(+0.11%) |
Aug 23, 2016 | 33.12 | 33.31 | 31.80 | 33.23 | 437,153 | +0.34(+1.04%) |
Aug 22, 2016 | 32.72 | 32.96 | 32.67 | 32.89 | 578,902 | +0.00(+0.00%) |
Aug 19, 2016 | 32.80 | 32.97 | 32.63 | 32.89 | 304,553 | +0.05(+0.14%) |
Aug 18, 2016 | 32.45 | 32.89 | 32.41 | 32.84 | 275,960 | +0.34(+1.05%) |
Aug 17, 2016 | 32.35 | 32.60 | 32.22 | 32.50 | 420,631 | +0.22(+0.68%) |
Aug 16, 2016 | 32.47 | 32.61 | 32.22 | 32.28 | 413,234 | -0.22(-0.67%) |
Aug 15, 2016 | 32.39 | 32.58 | 32.32 | 32.50 | 351,132 | +0.27(+0.85%) |
Aug 12, 2016 | 32.12 | 32.25 | 31.97 | 32.22 | 481,534 | +0.10(+0.32%) |
Aug 11, 2016 | 31.89 | 32.21 | 31.67 | 32.12 | 274,946 | +0.27(+0.86%) |
Aug 10, 2016 | 31.68 | 31.98 | 31.60 | 31.85 | 318,516 | +0.12(+0.39%) |
Aug 09, 2016 | 31.66 | 31.87 | 31.65 | 31.72 | 215,426 | +0.09(+0.30%) |
Aug 08, 2016 | 31.78 | 31.95 | 31.53 | 31.63 | 267,546 | -0.18(-0.56%) |
Aug 05, 2016 | 31.58 | 31.97 | 31.55 | 31.81 | 353,022 | +0.33(+1.05%) |
Aug 04, 2016 | 31.18 | 31.66 | 31.05 | 31.48 | 344,427 | +0.36(+1.15%) |
Aug 03, 2016 | 31.19 | 31.21 | 30.84 | 31.12 | 223,936 | -0.10(-0.33%) |
Aug 02, 2016 | 31.18 | 31.47 | 31.18 | 31.22 | 335,149 | -0.07(-0.21%) |