Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.83 | 40.43 | 38.29 | 40.38 | 225,630 | +1.56(+4.01%) |
Oct 28, 2016 | 36.98 | 39.17 | 36.79 | 38.83 | 301,468 | +3.50(+9.92%) |
Oct 27, 2016 | 35.66 | 35.66 | 35.22 | 35.32 | 95,098 | -0.05(-0.14%) |
Oct 26, 2016 | 34.84 | 35.47 | 34.84 | 35.37 | 104,726 | +0.29(+0.83%) |
Oct 25, 2016 | 34.79 | 35.18 | 34.74 | 35.08 | 60,926 | +0.19(+0.56%) |
Oct 24, 2016 | 34.59 | 35.03 | 34.30 | 34.88 | 100,257 | +0.49(+1.41%) |
Oct 21, 2016 | 34.20 | 34.54 | 34.15 | 34.40 | 38,121 | -0.10(-0.28%) |
Oct 20, 2016 | 34.35 | 34.69 | 34.25 | 34.49 | 47,605 | +0.00(+0.00%) |
Oct 19, 2016 | 34.74 | 34.79 | 34.49 | 34.49 | 98,251 | -0.19(-0.56%) |
Oct 18, 2016 | 34.49 | 35.13 | 34.30 | 34.69 | 122,661 | +0.29(+0.85%) |
Oct 17, 2016 | 34.40 | 34.54 | 34.35 | 34.40 | 82,655 | -0.05(-0.14%) |
Oct 14, 2016 | 34.40 | 34.54 | 34.30 | 34.45 | 71,122 | +0.29(+0.85%) |
Oct 13, 2016 | 34.25 | 34.49 | 34.01 | 34.15 | 80,797 | -0.24(-0.71%) |
Oct 12, 2016 | 34.30 | 34.64 | 33.96 | 34.40 | 85,531 | +0.24(+0.71%) |
Oct 11, 2016 | 34.25 | 34.49 | 33.47 | 34.15 | 59,614 | -0.34(-0.99%) |
Oct 10, 2016 | 34.35 | 34.69 | 34.06 | 34.49 | 53,057 | +0.18(+0.54%) |
Oct 07, 2016 | 34.86 | 34.98 | 34.31 | 34.31 | 71,649 | -0.67(-1.92%) |
Oct 06, 2016 | 34.88 | 35.03 | 34.57 | 34.98 | 92,128 | -0.12(-0.33%) |
Oct 05, 2016 | 35.33 | 35.45 | 34.94 | 35.10 | 107,411 | -0.23(-0.66%) |
Oct 04, 2016 | 35.76 | 36.04 | 35.18 | 35.33 | 87,509 | -0.51(-1.41%) |
Oct 03, 2016 | 35.95 | 35.95 | 35.68 | 35.84 | 56,163 | -0.04(-0.11%) |
Sep 30, 2016 | 35.86 | 36.02 | 35.63 | 35.88 | 98,728 | +0.13(+0.35%) |
Sep 29, 2016 | 36.51 | 36.68 | 35.39 | 35.75 | 116,125 | -0.72(-1.97%) |
Sep 28, 2016 | 35.94 | 36.83 | 35.94 | 36.47 | 289,026 | +0.46(+1.27%) |
Sep 27, 2016 | 36.21 | 36.32 | 35.91 | 36.01 | 53,238 | -0.18(-0.51%) |
Sep 26, 2016 | 35.91 | 36.37 | 35.68 | 36.20 | 62,166 | +0.12(+0.32%) |
Sep 23, 2016 | 36.11 | 36.61 | 35.87 | 36.08 | 43,886 | -0.18(-0.51%) |
Sep 22, 2016 | 35.92 | 36.28 | 35.72 | 36.27 | 285,645 | +0.55(+1.55%) |
Sep 21, 2016 | 35.64 | 35.79 | 35.44 | 35.71 | 54,505 | +0.30(+0.85%) |
Sep 20, 2016 | 35.68 | 35.68 | 35.37 | 35.41 | 48,122 | -0.07(-0.19%) |
Sep 19, 2016 | 35.56 | 35.56 | 35.33 | 35.48 | 53,211 | -0.06(-0.16%) |
Sep 16, 2016 | 35.52 | 35.62 | 35.00 | 35.54 | 108,760 | +0.10(+0.27%) |
Sep 15, 2016 | 34.54 | 35.45 | 34.54 | 35.44 | 57,531 | +0.91(+2.65%) |
Sep 14, 2016 | 34.31 | 34.59 | 34.09 | 34.52 | 43,630 | +0.11(+0.31%) |
Sep 13, 2016 | 35.13 | 35.13 | 34.05 | 34.42 | 82,400 | -0.91(-2.56%) |
Sep 12, 2016 | 34.76 | 35.34 | 34.11 | 35.32 | 64,965 | +0.58(+1.68%) |
Sep 09, 2016 | 34.94 | 35.12 | 34.57 | 34.74 | 78,718 | -0.51(-1.44%) |
Sep 08, 2016 | 35.17 | 35.42 | 34.87 | 35.24 | 55,317 | +0.02(+0.06%) |
Sep 07, 2016 | 35.09 | 35.36 | 34.77 | 35.22 | 59,374 | +0.20(+0.58%) |
Sep 06, 2016 | 34.87 | 35.04 | 34.47 | 35.02 | 65,636 | +0.11(+0.31%) |
Sep 02, 2016 | 34.89 | 34.91 | 34.91 | 34.91 | 49,569 | +0.27(+0.78%) |
Sep 01, 2016 | 34.74 | 35.03 | 34.32 | 34.64 | 66,480 | -0.06(-0.17%) |
Aug 31, 2016 | 34.88 | 35.20 | 34.51 | 34.70 | 51,765 | -0.34(-0.97%) |
Aug 30, 2016 | 34.60 | 35.05 | 34.60 | 35.04 | 60,716 | +0.36(+1.04%) |
Aug 29, 2016 | 34.94 | 35.06 | 34.61 | 34.68 | 40,844 | -0.10(-0.28%) |
Aug 26, 2016 | 35.42 | 35.42 | 34.69 | 34.78 | 51,683 | -0.58(-1.65%) |
Aug 25, 2016 | 34.59 | 35.37 | 34.58 | 35.36 | 90,152 | +0.61(+1.76%) |
Aug 24, 2016 | 34.84 | 34.94 | 34.55 | 34.75 | 67,726 | -0.20(-0.58%) |
Aug 23, 2016 | 34.99 | 35.31 | 34.82 | 34.95 | 67,423 | -0.08(-0.22%) |
Aug 22, 2016 | 34.80 | 35.05 | 34.64 | 35.03 | 46,712 | +0.07(+0.19%) |
Aug 19, 2016 | 35.16 | 35.21 | 34.55 | 34.96 | 46,149 | -0.34(-0.96%) |
Aug 18, 2016 | 34.63 | 35.31 | 34.46 | 35.30 | 49,245 | +0.66(+1.90%) |
Aug 17, 2016 | 34.75 | 35.03 | 34.53 | 34.64 | 51,110 | -0.16(-0.47%) |
Aug 16, 2016 | 34.30 | 34.90 | 34.29 | 34.81 | 54,501 | +0.52(+1.53%) |
Aug 15, 2016 | 34.33 | 34.38 | 33.74 | 34.28 | 84,267 | -0.04(-0.11%) |
Aug 12, 2016 | 34.44 | 34.61 | 34.11 | 34.32 | 58,489 | -0.17(-0.48%) |
Aug 11, 2016 | 34.58 | 34.67 | 34.08 | 34.49 | 84,940 | +0.12(+0.34%) |
Aug 10, 2016 | 34.85 | 34.85 | 34.21 | 34.37 | 80,178 | -0.49(-1.42%) |
Aug 09, 2016 | 34.90 | 35.15 | 34.43 | 34.87 | 46,580 | -0.11(-0.31%) |
Aug 08, 2016 | 35.03 | 35.23 | 34.60 | 34.97 | 49,810 | +0.07(+0.19%) |
Aug 05, 2016 | 34.65 | 35.26 | 34.49 | 34.90 | 71,130 | +0.48(+1.38%) |
Aug 04, 2016 | 34.52 | 34.69 | 34.14 | 34.43 | 79,180 | -0.16(-0.48%) |
Aug 03, 2016 | 34.63 | 34.63 | 33.72 | 34.59 | 92,381 | +0.07(+0.20%) |
Aug 02, 2016 | 34.74 | 34.74 | 34.37 | 34.53 | 75,548 | -0.02(-0.06%) |