Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.54 | 34.73 | 34.38 | 34.63 | 386,354 | +0.20(+0.58%) |
Oct 28, 2016 | 34.68 | 34.82 | 34.32 | 34.43 | 311,799 | -0.32(-0.93%) |
Oct 27, 2016 | 35.04 | 35.04 | 34.69 | 34.75 | 293,432 | +0.03(+0.08%) |
Oct 26, 2016 | 35.01 | 35.12 | 34.68 | 34.72 | 299,514 | -0.34(-0.98%) |
Oct 25, 2016 | 35.54 | 35.65 | 34.95 | 35.06 | 414,096 | -0.47(-1.31%) |
Oct 24, 2016 | 36.30 | 36.39 | 35.48 | 35.53 | 505,581 | +0.29(+0.81%) |
Oct 21, 2016 | 34.26 | 35.68 | 33.30 | 35.25 | 401,592 | -0.81(-2.24%) |
Oct 20, 2016 | 35.73 | 36.30 | 35.73 | 36.05 | 403,379 | +0.12(+0.34%) |
Oct 19, 2016 | 35.72 | 36.16 | 35.70 | 35.93 | 436,949 | +0.20(+0.56%) |
Oct 18, 2016 | 35.75 | 35.92 | 35.23 | 35.73 | 281,849 | +0.42(+1.19%) |
Oct 17, 2016 | 35.48 | 35.61 | 35.21 | 35.31 | 179,007 | -0.14(-0.40%) |
Oct 14, 2016 | 35.47 | 35.68 | 35.09 | 35.46 | 279,992 | +0.29(+0.81%) |
Oct 13, 2016 | 35.73 | 35.78 | 34.80 | 35.17 | 462,608 | -0.90(-2.51%) |
Oct 12, 2016 | 35.85 | 36.16 | 35.59 | 36.07 | 503,460 | +0.22(+0.61%) |
Oct 11, 2016 | 36.25 | 36.40 | 35.58 | 35.85 | 474,866 | -0.44(-1.21%) |
Oct 10, 2016 | 36.43 | 36.63 | 36.12 | 36.29 | 683,816 | +0.19(+0.53%) |
Oct 07, 2016 | 36.11 | 36.20 | 35.71 | 36.10 | 591,795 | +0.03(+0.08%) |
Oct 06, 2016 | 35.87 | 36.15 | 35.67 | 36.07 | 325,477 | +0.20(+0.56%) |
Oct 05, 2016 | 35.85 | 36.38 | 35.68 | 35.87 | 803,563 | +0.10(+0.29%) |
Oct 04, 2016 | 35.75 | 36.11 | 35.61 | 35.77 | 369,708 | +0.10(+0.29%) |
Oct 03, 2016 | 35.86 | 36.26 | 35.64 | 35.66 | 300,436 | -0.53(-1.47%) |
Sep 30, 2016 | 35.76 | 36.35 | 35.59 | 36.20 | 1,042,060 | +0.56(+1.58%) |
Sep 29, 2016 | 36.28 | 36.44 | 35.63 | 35.64 | 406,661 | -0.60(-1.65%) |
Sep 28, 2016 | 36.04 | 36.25 | 35.70 | 36.24 | 328,543 | +0.37(+1.03%) |
Sep 27, 2016 | 35.48 | 35.93 | 35.37 | 35.86 | 286,202 | +0.24(+0.67%) |
Sep 26, 2016 | 35.86 | 35.97 | 35.60 | 35.63 | 504,671 | -0.49(-1.37%) |
Sep 23, 2016 | 36.40 | 36.46 | 36.10 | 36.12 | 464,963 | -0.29(-0.78%) |
Sep 22, 2016 | 36.28 | 36.47 | 36.15 | 36.41 | 554,882 | +0.35(+0.98%) |
Sep 21, 2016 | 36.24 | 36.34 | 35.82 | 36.05 | 460,026 | +0.03(+0.08%) |
Sep 20, 2016 | 36.32 | 36.32 | 35.97 | 36.03 | 312,901 | -0.10(-0.29%) |
Sep 19, 2016 | 36.06 | 36.39 | 35.85 | 36.13 | 411,017 | +0.20(+0.56%) |
Sep 16, 2016 | 36.01 | 36.03 | 35.62 | 35.93 | 921,366 | -0.23(-0.63%) |
Sep 15, 2016 | 35.72 | 36.28 | 35.63 | 36.16 | 442,476 | +0.35(+0.98%) |
Sep 14, 2016 | 36.15 | 36.40 | 35.77 | 35.81 | 403,582 | -0.41(-1.13%) |
Sep 13, 2016 | 36.38 | 36.42 | 35.85 | 36.22 | 486,855 | -0.59(-1.60%) |
Sep 12, 2016 | 36.47 | 36.81 | 36.12 | 36.81 | 770,957 | +0.09(+0.23%) |
Sep 09, 2016 | 36.87 | 37.14 | 36.69 | 36.72 | 642,397 | -0.33(-0.89%) |
Sep 08, 2016 | 36.97 | 37.07 | 36.49 | 37.05 | 643,997 | +0.15(+0.41%) |
Sep 07, 2016 | 36.49 | 36.91 | 36.49 | 36.90 | 505,481 | +0.25(+0.67%) |
Sep 06, 2016 | 37.29 | 37.34 | 36.42 | 36.65 | 359,803 | -0.64(-1.73%) |
Sep 02, 2016 | 37.19 | 37.30 | 37.30 | 37.30 | 925,117 | +0.22(+0.59%) |
Sep 01, 2016 | 37.27 | 37.38 | 36.73 | 37.08 | 611,319 | -0.02(-0.05%) |
Aug 31, 2016 | 37.19 | 37.37 | 36.84 | 37.10 | 544,497 | -0.09(-0.25%) |
Aug 30, 2016 | 37.23 | 37.33 | 37.00 | 37.19 | 419,528 | +0.04(+0.10%) |
Aug 29, 2016 | 36.84 | 37.36 | 36.84 | 37.16 | 776,616 | +0.24(+0.64%) |
Aug 26, 2016 | 36.92 | 37.13 | 35.99 | 36.92 | 502,394 | -0.32(-0.86%) |
Aug 25, 2016 | 37.11 | 37.26 | 37.01 | 37.24 | 531,033 | +0.05(+0.13%) |
Aug 24, 2016 | 37.10 | 37.25 | 36.95 | 37.19 | 199,763 | +0.10(+0.28%) |
Aug 23, 2016 | 37.02 | 37.31 | 37.00 | 37.09 | 213,876 | +0.23(+0.62%) |
Aug 22, 2016 | 36.75 | 36.99 | 36.58 | 36.86 | 268,918 | -0.06(-0.15%) |
Aug 19, 2016 | 36.83 | 37.00 | 36.83 | 36.92 | 303,247 | -0.02(-0.05%) |
Aug 18, 2016 | 36.94 | 37.14 | 36.77 | 36.94 | 528,046 | +0.08(+0.21%) |
Aug 17, 2016 | 37.01 | 37.13 | 36.65 | 36.86 | 378,668 | -0.23(-0.61%) |
Aug 16, 2016 | 36.85 | 37.25 | 36.60 | 37.09 | 458,106 | +0.02(+0.05%) |
Aug 15, 2016 | 36.62 | 37.19 | 36.62 | 37.07 | 365,382 | +0.45(+1.24%) |
Aug 12, 2016 | 36.18 | 36.67 | 35.94 | 36.62 | 445,461 | +0.17(+0.47%) |
Aug 11, 2016 | 36.53 | 36.58 | 36.23 | 36.45 | 273,052 | +0.12(+0.34%) |
Aug 10, 2016 | 36.66 | 36.68 | 36.22 | 36.32 | 252,023 | -0.44(-1.19%) |
Aug 09, 2016 | 36.53 | 36.94 | 36.53 | 36.76 | 288,416 | +0.13(+0.36%) |
Aug 08, 2016 | 37.09 | 37.09 | 36.59 | 36.63 | 322,884 | -0.34(-0.92%) |
Aug 05, 2016 | 36.50 | 37.05 | 36.10 | 36.97 | 529,827 | +0.88(+2.44%) |
Aug 04, 2016 | 36.04 | 36.37 | 35.96 | 36.09 | 268,657 | -0.01(-0.03%) |
Aug 03, 2016 | 35.60 | 36.10 | 35.60 | 36.10 | 398,468 | +0.56(+1.57%) |
Aug 02, 2016 | 35.99 | 36.60 | 35.44 | 35.54 | 342,417 | -0.41(-1.13%) |