Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.60 | 32.85 | 32.50 | 32.70 | 34,008 | +0.04(+0.12%) |
Oct 28, 2016 | 32.29 | 32.90 | 32.27 | 32.66 | 35,809 | +0.36(+1.11%) |
Oct 27, 2016 | 32.26 | 32.64 | 32.10 | 32.30 | 53,722 | +0.17(+0.53%) |
Oct 26, 2016 | 31.80 | 32.20 | 31.64 | 32.13 | 68,330 | +0.62(+1.97%) |
Oct 25, 2016 | 31.68 | 31.82 | 31.27 | 31.51 | 57,573 | -0.09(-0.28%) |
Oct 24, 2016 | 31.08 | 31.63 | 31.01 | 31.60 | 38,058 | +0.79(+2.56%) |
Oct 21, 2016 | 30.30 | 30.86 | 30.05 | 30.81 | 39,623 | +0.33(+1.08%) |
Oct 20, 2016 | 31.46 | 31.50 | 30.35 | 30.48 | 37,798 | -1.11(-3.51%) |
Oct 19, 2016 | 31.64 | 32.13 | 31.30 | 31.59 | 38,715 | -0.16(-0.50%) |
Oct 18, 2016 | 32.69 | 32.69 | 31.73 | 31.75 | 33,899 | -0.65(-2.01%) |
Oct 17, 2016 | 32.20 | 32.74 | 32.12 | 32.40 | 49,635 | +0.00(+0.00%) |
Oct 14, 2016 | 32.53 | 32.79 | 32.35 | 32.40 | 33,226 | -0.07(-0.22%) |
Oct 13, 2016 | 32.79 | 32.86 | 32.26 | 32.47 | 50,420 | -0.52(-1.58%) |
Oct 12, 2016 | 32.08 | 33.06 | 31.91 | 32.99 | 71,376 | +0.90(+2.80%) |
Oct 11, 2016 | 33.05 | 33.13 | 32.09 | 32.09 | 42,360 | -1.20(-3.60%) |
Oct 10, 2016 | 33.17 | 33.40 | 32.72 | 33.29 | 153,104 | +0.57(+1.74%) |
Oct 07, 2016 | 33.62 | 33.62 | 32.30 | 32.72 | 87,472 | -0.79(-2.36%) |
Oct 06, 2016 | 33.50 | 34.22 | 33.48 | 33.51 | 94,726 | -0.20(-0.59%) |
Oct 05, 2016 | 34.84 | 35.01 | 33.71 | 33.71 | 101,158 | -0.88(-2.54%) |
Oct 04, 2016 | 36.14 | 36.32 | 34.44 | 34.59 | 191,421 | -1.35(-3.76%) |
Oct 03, 2016 | 35.53 | 35.98 | 35.39 | 35.94 | 46,696 | +0.39(+1.10%) |
Sep 30, 2016 | 36.08 | 36.40 | 35.54 | 35.55 | 100,183 | -0.64(-1.77%) |
Sep 29, 2016 | 36.22 | 36.40 | 36.05 | 36.19 | 46,950 | -0.18(-0.49%) |
Sep 28, 2016 | 36.14 | 36.40 | 36.00 | 36.37 | 111,829 | +0.12(+0.33%) |
Sep 27, 2016 | 36.19 | 36.39 | 34.60 | 36.25 | 61,633 | -0.02(-0.06%) |
Sep 26, 2016 | 36.67 | 36.96 | 36.20 | 36.27 | 143,574 | -0.18(-0.49%) |
Sep 23, 2016 | 36.04 | 36.86 | 35.67 | 36.45 | 174,657 | +0.25(+0.69%) |
Sep 22, 2016 | 35.23 | 36.25 | 35.17 | 36.20 | 156,289 | +1.18(+3.37%) |
Sep 21, 2016 | 35.09 | 35.33 | 33.65 | 35.02 | 158,047 | +0.22(+0.63%) |
Sep 20, 2016 | 34.30 | 34.91 | 34.17 | 34.80 | 134,114 | +0.56(+1.64%) |
Sep 19, 2016 | 33.97 | 34.27 | 33.57 | 34.24 | 82,043 | +0.51(+1.51%) |
Sep 16, 2016 | 34.16 | 34.37 | 33.55 | 33.73 | 272,336 | -0.40(-1.17%) |
Sep 15, 2016 | 34.17 | 34.29 | 33.70 | 34.13 | 126,528 | -0.06(-0.18%) |
Sep 14, 2016 | 33.50 | 34.26 | 32.90 | 34.19 | 196,818 | +0.56(+1.67%) |
Sep 13, 2016 | 31.71 | 34.00 | 30.50 | 33.63 | 187,000 | +0.17(+0.51%) |
Sep 12, 2016 | 33.07 | 33.76 | 32.24 | 33.46 | 188,849 | +0.19(+0.57%) |
Sep 09, 2016 | 33.05 | 33.38 | 32.87 | 33.27 | 173,224 | +0.19(+0.57%) |
Sep 08, 2016 | 32.94 | 33.10 | 32.75 | 33.08 | 45,464 | +0.00(+0.00%) |
Sep 07, 2016 | 32.84 | 33.12 | 32.78 | 33.08 | 52,151 | +0.15(+0.46%) |
Sep 06, 2016 | 32.62 | 32.95 | 29.16 | 32.93 | 41,479 | +0.25(+0.76%) |
Sep 02, 2016 | 32.37 | 32.68 | 32.68 | 32.68 | 83,900 | +0.48(+1.49%) |
Sep 01, 2016 | 32.14 | 32.35 | 31.54 | 32.20 | 28,399 | +0.18(+0.56%) |
Aug 31, 2016 | 31.99 | 32.18 | 31.57 | 32.02 | 33,948 | -0.07(-0.22%) |
Aug 30, 2016 | 31.78 | 32.33 | 31.55 | 32.09 | 36,545 | +0.50(+1.58%) |
Aug 29, 2016 | 30.94 | 31.83 | 30.81 | 31.59 | 24,402 | +0.62(+2.00%) |
Aug 26, 2016 | 30.76 | 31.53 | 30.76 | 30.97 | 23,276 | +0.09(+0.29%) |
Aug 25, 2016 | 30.80 | 30.94 | 30.36 | 30.88 | 28,370 | +0.11(+0.36%) |
Aug 24, 2016 | 30.38 | 30.86 | 30.18 | 30.77 | 54,647 | +0.27(+0.89%) |
Aug 23, 2016 | 30.74 | 30.74 | 30.33 | 30.50 | 28,077 | +0.22(+0.73%) |
Aug 22, 2016 | 30.40 | 30.87 | 30.01 | 30.28 | 30,451 | -0.16(-0.53%) |
Aug 19, 2016 | 30.22 | 30.73 | 30.18 | 30.44 | 32,494 | +0.26(+0.86%) |
Aug 18, 2016 | 30.07 | 30.28 | 29.91 | 30.18 | 29,929 | +0.01(+0.03%) |
Aug 17, 2016 | 30.11 | 30.40 | 29.85 | 30.17 | 22,303 | +0.16(+0.53%) |
Aug 16, 2016 | 30.74 | 30.74 | 29.98 | 30.01 | 44,343 | -0.85(-2.75%) |
Aug 15, 2016 | 30.08 | 30.97 | 29.86 | 30.86 | 43,306 | +0.57(+1.88%) |
Aug 12, 2016 | 30.23 | 30.67 | 30.01 | 30.29 | 45,232 | +0.06(+0.20%) |
Aug 11, 2016 | 30.56 | 30.57 | 30.18 | 30.23 | 40,123 | -0.07(-0.23%) |
Aug 10, 2016 | 31.99 | 31.99 | 30.23 | 30.30 | 42,209 | -0.50(-1.62%) |
Aug 09, 2016 | 31.52 | 31.52 | 30.62 | 30.80 | 21,033 | -0.72(-2.28%) |
Aug 08, 2016 | 32.74 | 32.77 | 31.39 | 31.52 | 30,650 | -1.27(-3.87%) |
Aug 05, 2016 | 31.80 | 32.92 | 31.80 | 32.79 | 93,383 | +1.19(+3.77%) |
Aug 04, 2016 | 31.73 | 31.96 | 31.26 | 31.60 | 29,050 | -0.15(-0.47%) |
Aug 03, 2016 | 30.66 | 31.84 | 30.66 | 31.75 | 28,504 | +0.83(+2.68%) |
Aug 02, 2016 | 30.73 | 31.18 | 30.33 | 30.92 | 30,572 | +0.26(+0.85%) |