Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.64 | 33.92 | 33.47 | 33.87 | 1,757,492 | +0.36(+1.09%) |
Oct 28, 2016 | 33.80 | 33.98 | 33.24 | 33.51 | 1,638,031 | -0.29(-0.86%) |
Oct 27, 2016 | 34.04 | 34.04 | 33.67 | 33.80 | 1,170,185 | -0.21(-0.62%) |
Oct 26, 2016 | 33.55 | 34.02 | 33.33 | 34.01 | 1,973,708 | +0.42(+1.25%) |
Oct 25, 2016 | 33.94 | 33.94 | 33.48 | 33.59 | 823,900 | -0.41(-1.20%) |
Oct 24, 2016 | 33.85 | 34.03 | 33.74 | 34.00 | 1,256,508 | +0.36(+1.08%) |
Oct 21, 2016 | 33.41 | 33.73 | 33.38 | 33.63 | 740,521 | +0.04(+0.11%) |
Oct 20, 2016 | 33.73 | 33.74 | 33.55 | 33.60 | 904,097 | -0.14(-0.40%) |
Oct 19, 2016 | 33.70 | 33.95 | 33.61 | 33.74 | 1,453,390 | +0.15(+0.43%) |
Oct 18, 2016 | 33.98 | 34.04 | 33.57 | 33.59 | 1,083,919 | -0.03(-0.08%) |
Oct 17, 2016 | 33.62 | 33.74 | 33.43 | 33.62 | 1,282,870 | -0.09(-0.27%) |
Oct 14, 2016 | 33.78 | 34.07 | 33.69 | 33.71 | 1,196,889 | -0.05(-0.16%) |
Oct 13, 2016 | 33.50 | 33.88 | 33.42 | 33.76 | 1,164,013 | +0.01(+0.03%) |
Oct 12, 2016 | 33.32 | 33.83 | 33.29 | 33.75 | 1,191,829 | +0.51(+1.53%) |
Oct 11, 2016 | 33.60 | 33.78 | 33.13 | 33.24 | 1,176,217 | -0.32(-0.95%) |
Oct 10, 2016 | 33.63 | 33.79 | 33.53 | 33.56 | 699,764 | +0.07(+0.22%) |
Oct 07, 2016 | 33.83 | 33.83 | 33.42 | 33.49 | 955,311 | -0.26(-0.78%) |
Oct 06, 2016 | 33.55 | 33.87 | 33.44 | 33.75 | 1,174,498 | +0.10(+0.30%) |
Oct 05, 2016 | 34.24 | 34.24 | 33.56 | 33.65 | 2,211,411 | -0.52(-1.52%) |
Oct 04, 2016 | 34.54 | 34.74 | 34.10 | 34.17 | 1,657,481 | -0.36(-1.05%) |
Oct 03, 2016 | 34.58 | 34.68 | 34.25 | 34.54 | 1,956,123 | -0.06(-0.18%) |
Sep 30, 2016 | 34.65 | 34.84 | 34.50 | 34.60 | 2,054,989 | +0.12(+0.34%) |
Sep 29, 2016 | 34.15 | 34.54 | 34.14 | 34.48 | 1,837,881 | +0.24(+0.69%) |
Sep 28, 2016 | 34.39 | 34.39 | 34.11 | 34.24 | 1,421,474 | -0.05(-0.16%) |
Sep 27, 2016 | 34.05 | 34.37 | 34.01 | 34.30 | 954,752 | +0.15(+0.45%) |
Sep 26, 2016 | 34.10 | 34.27 | 33.89 | 34.14 | 1,120,203 | -0.13(-0.37%) |
Sep 23, 2016 | 34.23 | 34.57 | 34.20 | 34.27 | 1,131,118 | -0.10(-0.29%) |
Sep 22, 2016 | 34.59 | 34.64 | 34.27 | 34.37 | 1,452,469 | +0.02(+0.05%) |
Sep 21, 2016 | 34.25 | 34.47 | 33.98 | 34.35 | 1,282,368 | +0.24(+0.69%) |
Sep 20, 2016 | 34.28 | 34.32 | 34.00 | 34.12 | 1,207,036 | +0.00(+0.00%) |
Sep 19, 2016 | 34.04 | 34.23 | 33.88 | 34.12 | 1,300,912 | +0.08(+0.24%) |
Sep 16, 2016 | 33.89 | 34.16 | 33.84 | 34.04 | 2,289,198 | +0.03(+0.08%) |
Sep 15, 2016 | 33.61 | 34.13 | 33.47 | 34.01 | 1,362,855 | +0.41(+1.22%) |
Sep 14, 2016 | 33.45 | 33.80 | 33.45 | 33.60 | 2,005,306 | +0.08(+0.24%) |
Sep 13, 2016 | 33.74 | 33.77 | 33.41 | 33.52 | 2,011,800 | -0.48(-1.42%) |
Sep 12, 2016 | 33.75 | 34.07 | 33.65 | 34.00 | 3,319,765 | +0.07(+0.21%) |
Sep 09, 2016 | 34.39 | 34.41 | 33.85 | 33.93 | 1,459,472 | -0.76(-2.20%) |
Sep 08, 2016 | 34.52 | 34.76 | 34.38 | 34.69 | 1,908,777 | -0.07(-0.21%) |
Sep 07, 2016 | 34.75 | 34.78 | 34.54 | 34.76 | 1,444,996 | +0.15(+0.45%) |
Sep 06, 2016 | 34.78 | 34.85 | 34.53 | 34.61 | 1,726,326 | -0.05(-0.13%) |
Sep 02, 2016 | 34.54 | 34.65 | 34.65 | 34.65 | 879,980 | +0.21(+0.61%) |
Sep 01, 2016 | 34.54 | 34.78 | 34.24 | 34.44 | 1,136,387 | -0.06(-0.18%) |
Aug 31, 2016 | 34.56 | 34.57 | 34.34 | 34.51 | 1,612,661 | +0.02(+0.05%) |
Aug 30, 2016 | 34.20 | 34.51 | 34.14 | 34.49 | 2,615,969 | +0.35(+1.01%) |
Aug 29, 2016 | 34.30 | 34.41 | 34.10 | 34.14 | 892,616 | -0.08(-0.24%) |
Aug 26, 2016 | 34.21 | 34.55 | 34.02 | 34.23 | 3,008,776 | +0.15(+0.45%) |
Aug 25, 2016 | 33.90 | 34.21 | 33.89 | 34.07 | 1,489,936 | +0.17(+0.51%) |
Aug 24, 2016 | 33.89 | 34.04 | 33.83 | 33.90 | 1,218,424 | -0.03(-0.08%) |
Aug 23, 2016 | 33.71 | 33.95 | 33.60 | 33.93 | 1,498,967 | +0.40(+1.19%) |
Aug 22, 2016 | 33.69 | 33.69 | 33.40 | 33.53 | 1,704,630 | -0.24(-0.70%) |
Aug 19, 2016 | 33.78 | 33.86 | 33.66 | 33.76 | 1,189,925 | -0.09(-0.27%) |
Aug 18, 2016 | 33.91 | 34.06 | 33.45 | 33.85 | 2,956,271 | -0.05(-0.16%) |
Aug 17, 2016 | 33.94 | 34.08 | 33.48 | 33.91 | 1,363,401 | -0.01(-0.03%) |
Aug 16, 2016 | 34.10 | 34.19 | 33.88 | 33.92 | 1,261,923 | -0.25(-0.72%) |
Aug 15, 2016 | 34.35 | 34.51 | 34.15 | 34.16 | 1,519,918 | -0.07(-0.21%) |
Aug 12, 2016 | 34.10 | 34.37 | 33.93 | 34.24 | 1,713,069 | -0.01(-0.04%) |
Aug 11, 2016 | 33.80 | 34.33 | 33.77 | 34.25 | 3,597,342 | +0.58(+1.73%) |
Aug 10, 2016 | 33.12 | 33.82 | 33.07 | 33.67 | 7,456,439 | +1.23(+3.78%) |
Aug 09, 2016 | 32.19 | 32.57 | 32.19 | 32.44 | 1,685,541 | -0.01(-0.03%) |
Aug 08, 2016 | 32.42 | 32.57 | 32.33 | 32.45 | 1,691,601 | +0.03(+0.08%) |
Aug 05, 2016 | 32.36 | 32.58 | 32.31 | 32.43 | 1,850,257 | +0.21(+0.65%) |
Aug 04, 2016 | 32.23 | 32.35 | 32.02 | 32.22 | 1,307,018 | -0.02(-0.06%) |
Aug 03, 2016 | 32.21 | 32.36 | 32.13 | 32.23 | 1,449,685 | -0.08(-0.25%) |
Aug 02, 2016 | 32.57 | 32.60 | 32.14 | 32.32 | 897,963 | -0.34(-1.03%) |