Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.02 | 31.33 | 30.77 | 31.33 | 691,754 | +0.25(+0.80%) |
Oct 28, 2016 | 31.42 | 31.82 | 30.74 | 31.08 | 864,805 | -0.16(-0.50%) |
Oct 27, 2016 | 32.26 | 32.51 | 29.99 | 31.23 | 1,852,763 | -2.51(-7.44%) |
Oct 26, 2016 | 33.13 | 34.09 | 33.13 | 33.75 | 779,044 | +0.59(+1.78%) |
Oct 25, 2016 | 33.59 | 33.59 | 32.88 | 33.16 | 682,349 | -0.34(-1.02%) |
Oct 24, 2016 | 33.22 | 33.96 | 33.22 | 33.50 | 647,577 | +0.37(+1.12%) |
Oct 21, 2016 | 32.29 | 33.37 | 32.23 | 33.13 | 499,431 | +0.68(+2.10%) |
Oct 20, 2016 | 32.82 | 32.82 | 32.07 | 32.44 | 423,282 | -0.37(-1.13%) |
Oct 19, 2016 | 32.72 | 33.00 | 32.16 | 32.82 | 528,221 | +0.12(+0.38%) |
Oct 18, 2016 | 32.82 | 32.96 | 32.51 | 32.69 | 419,200 | +0.22(+0.67%) |
Oct 17, 2016 | 32.10 | 32.75 | 31.95 | 32.48 | 351,491 | +0.35(+1.10%) |
Oct 14, 2016 | 32.44 | 32.50 | 32.10 | 32.12 | 444,549 | -0.22(-0.69%) |
Oct 13, 2016 | 32.98 | 32.98 | 32.07 | 32.34 | 703,857 | -0.79(-2.38%) |
Oct 12, 2016 | 33.48 | 33.48 | 32.98 | 33.13 | 514,468 | -0.43(-1.28%) |
Oct 11, 2016 | 34.09 | 34.22 | 33.46 | 33.56 | 745,646 | -0.72(-2.10%) |
Oct 10, 2016 | 34.36 | 34.70 | 34.21 | 34.28 | 438,449 | +0.02(+0.05%) |
Oct 07, 2016 | 34.42 | 34.60 | 34.03 | 34.26 | 512,841 | -0.43(-1.25%) |
Oct 06, 2016 | 34.15 | 34.70 | 34.04 | 34.70 | 530,061 | +0.42(+1.23%) |
Oct 05, 2016 | 34.00 | 34.81 | 33.81 | 34.27 | 781,383 | +0.19(+0.56%) |
Oct 04, 2016 | 36.14 | 36.23 | 34.01 | 34.08 | 1,543,825 | -2.16(-5.96%) |
Oct 03, 2016 | 36.99 | 37.38 | 36.17 | 36.24 | 646,815 | -1.28(-3.42%) |
Sep 30, 2016 | 36.99 | 37.66 | 36.99 | 37.52 | 376,147 | +0.59(+1.60%) |
Sep 29, 2016 | 36.94 | 37.07 | 36.76 | 36.94 | 390,863 | -0.19(-0.50%) |
Sep 28, 2016 | 36.97 | 37.13 | 36.71 | 37.12 | 319,338 | +0.30(+0.83%) |
Sep 27, 2016 | 36.61 | 36.87 | 36.50 | 36.82 | 307,961 | +0.17(+0.46%) |
Sep 26, 2016 | 36.89 | 37.04 | 36.53 | 36.65 | 458,017 | -0.27(-0.72%) |
Sep 23, 2016 | 37.32 | 37.73 | 36.85 | 36.92 | 319,156 | -0.28(-0.75%) |
Sep 22, 2016 | 37.07 | 37.30 | 36.96 | 37.20 | 389,937 | +0.29(+0.77%) |
Sep 21, 2016 | 36.39 | 37.07 | 36.36 | 36.91 | 480,914 | +0.67(+1.85%) |
Sep 20, 2016 | 36.78 | 36.78 | 36.24 | 36.24 | 290,546 | -0.29(-0.80%) |
Sep 19, 2016 | 35.88 | 36.85 | 35.88 | 36.53 | 515,003 | +0.79(+2.22%) |
Sep 16, 2016 | 35.94 | 36.04 | 35.49 | 35.74 | 640,018 | -0.14(-0.40%) |
Sep 15, 2016 | 35.29 | 35.95 | 35.27 | 35.88 | 415,473 | +0.53(+1.49%) |
Sep 14, 2016 | 35.09 | 35.55 | 35.09 | 35.35 | 306,212 | +0.32(+0.90%) |
Sep 13, 2016 | 35.32 | 35.73 | 34.92 | 35.04 | 319,179 | -0.48(-1.35%) |
Sep 12, 2016 | 35.35 | 35.52 | 34.86 | 35.51 | 686,961 | +0.12(+0.33%) |
Sep 09, 2016 | 35.73 | 36.00 | 35.32 | 35.40 | 569,282 | -0.59(-1.64%) |
Sep 08, 2016 | 35.77 | 36.01 | 35.66 | 35.99 | 385,698 | +0.36(+1.01%) |
Sep 07, 2016 | 35.50 | 35.78 | 35.45 | 35.63 | 375,600 | +0.02(+0.07%) |
Sep 06, 2016 | 35.66 | 35.75 | 35.37 | 35.60 | 297,428 | -0.07(-0.21%) |
Sep 02, 2016 | 35.53 | 35.68 | 35.68 | 35.68 | 352,544 | +0.21(+0.59%) |
Sep 01, 2016 | 35.36 | 35.63 | 34.97 | 35.47 | 430,041 | +0.11(+0.30%) |
Aug 31, 2016 | 35.65 | 35.65 | 34.89 | 35.36 | 546,843 | -0.30(-0.85%) |
Aug 30, 2016 | 35.46 | 35.72 | 35.46 | 35.66 | 367,895 | +0.12(+0.35%) |
Aug 29, 2016 | 35.39 | 35.60 | 35.30 | 35.54 | 367,184 | +0.14(+0.39%) |
Aug 26, 2016 | 35.50 | 35.91 | 35.22 | 35.40 | 482,260 | -0.13(-0.36%) |
Aug 25, 2016 | 35.09 | 35.57 | 34.86 | 35.53 | 530,502 | +0.27(+0.76%) |
Aug 24, 2016 | 35.25 | 35.43 | 35.10 | 35.26 | 358,316 | +0.07(+0.21%) |
Aug 23, 2016 | 35.16 | 35.36 | 35.04 | 35.19 | 443,798 | +0.27(+0.78%) |
Aug 22, 2016 | 34.68 | 35.03 | 34.62 | 34.91 | 363,267 | +0.13(+0.37%) |
Aug 19, 2016 | 34.73 | 34.85 | 34.59 | 34.78 | 373,297 | +0.03(+0.09%) |
Aug 18, 2016 | 34.24 | 34.93 | 34.24 | 34.75 | 553,633 | +0.43(+1.27%) |
Aug 17, 2016 | 34.36 | 34.66 | 34.27 | 34.32 | 422,437 | -0.17(-0.49%) |
Aug 16, 2016 | 34.16 | 34.65 | 34.12 | 34.49 | 644,930 | -0.04(-0.13%) |
Aug 15, 2016 | 33.96 | 34.61 | 33.81 | 34.53 | 553,470 | +0.55(+1.62%) |
Aug 12, 2016 | 34.10 | 34.24 | 33.51 | 33.98 | 427,523 | -0.14(-0.40%) |
Aug 11, 2016 | 33.98 | 34.40 | 33.66 | 34.11 | 598,941 | +0.30(+0.90%) |
Aug 10, 2016 | 33.95 | 34.48 | 33.39 | 33.81 | 638,450 | -0.14(-0.40%) |
Aug 09, 2016 | 33.19 | 33.96 | 33.06 | 33.95 | 916,135 | +0.84(+2.55%) |
Aug 08, 2016 | 32.75 | 33.13 | 32.47 | 33.10 | 521,686 | +0.25(+0.76%) |
Aug 05, 2016 | 32.28 | 32.97 | 32.26 | 32.85 | 320,239 | +0.45(+1.38%) |
Aug 04, 2016 | 32.28 | 32.75 | 32.22 | 32.41 | 366,792 | +0.06(+0.19%) |
Aug 03, 2016 | 32.36 | 32.48 | 32.11 | 32.34 | 374,780 | -0.11(-0.34%) |
Aug 02, 2016 | 32.78 | 32.78 | 32.45 | 32.46 | 646,570 | -0.32(-0.98%) |