Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.81 | 33.91 | 33.78 | 33.88 | 128,407 | +0.12(+0.37%) |
Oct 28, 2016 | 33.67 | 33.95 | 33.62 | 33.75 | 314,133 | -0.26(-0.76%) |
Oct 27, 2016 | 34.37 | 34.37 | 33.96 | 34.01 | 141,293 | -0.24(-0.70%) |
Oct 26, 2016 | 34.23 | 34.36 | 34.22 | 34.25 | 45,119 | -0.19(-0.55%) |
Oct 25, 2016 | 34.60 | 34.65 | 34.43 | 34.44 | 245,259 | -0.30(-0.88%) |
Oct 24, 2016 | 34.63 | 34.76 | 34.63 | 34.75 | 43,783 | +0.26(+0.75%) |
Oct 21, 2016 | 34.18 | 34.53 | 34.18 | 34.49 | 97,081 | +0.13(+0.39%) |
Oct 20, 2016 | 34.27 | 34.36 | 34.15 | 34.36 | 58,142 | +0.07(+0.19%) |
Oct 19, 2016 | 34.22 | 34.30 | 34.12 | 34.29 | 45,628 | +0.13(+0.37%) |
Oct 18, 2016 | 34.26 | 34.26 | 34.14 | 34.16 | 47,215 | +0.24(+0.71%) |
Oct 17, 2016 | 34.15 | 34.19 | 33.92 | 33.92 | 90,477 | -0.29(-0.85%) |
Oct 14, 2016 | 34.38 | 34.41 | 34.21 | 34.21 | 52,033 | -0.02(-0.05%) |
Oct 13, 2016 | 34.10 | 34.35 | 33.93 | 34.23 | 79,537 | -0.07(-0.19%) |
Oct 12, 2016 | 34.18 | 34.43 | 34.16 | 34.30 | 304,911 | +0.15(+0.44%) |
Oct 11, 2016 | 34.48 | 34.48 | 34.10 | 34.15 | 92,623 | -0.38(-1.11%) |
Oct 10, 2016 | 34.56 | 34.60 | 34.53 | 34.53 | 232,784 | +0.09(+0.26%) |
Oct 07, 2016 | 34.66 | 34.69 | 34.35 | 34.44 | 67,720 | -0.17(-0.50%) |
Oct 06, 2016 | 34.53 | 34.66 | 34.47 | 34.61 | 57,535 | -0.02(-0.05%) |
Oct 05, 2016 | 34.65 | 34.71 | 34.62 | 34.63 | 124,059 | +0.09(+0.27%) |
Oct 04, 2016 | 34.71 | 34.79 | 34.47 | 34.53 | 70,841 | -0.11(-0.33%) |
Oct 03, 2016 | 34.62 | 34.67 | 34.54 | 34.65 | 163,096 | -0.03(-0.10%) |
Sep 30, 2016 | 34.49 | 34.76 | 34.47 | 34.68 | 149,272 | +0.32(+0.93%) |
Sep 29, 2016 | 34.54 | 34.65 | 34.28 | 34.36 | 154,231 | -0.21(-0.59%) |
Sep 28, 2016 | 34.51 | 34.57 | 34.42 | 34.57 | 57,450 | +0.08(+0.23%) |
Sep 27, 2016 | 34.20 | 34.51 | 34.20 | 34.49 | 67,058 | +0.31(+0.91%) |
Sep 26, 2016 | 34.44 | 34.45 | 34.16 | 34.18 | 66,909 | -0.39(-1.14%) |
Sep 23, 2016 | 34.58 | 34.63 | 34.52 | 34.57 | 174,079 | -0.03(-0.07%) |
Sep 22, 2016 | 34.43 | 34.63 | 34.43 | 34.60 | 77,154 | +0.27(+0.77%) |
Sep 21, 2016 | 34.15 | 34.34 | 33.98 | 34.33 | 72,360 | +0.25(+0.73%) |
Sep 20, 2016 | 34.14 | 34.18 | 34.02 | 34.08 | 143,202 | +0.06(+0.18%) |
Sep 19, 2016 | 34.19 | 34.24 | 33.95 | 34.02 | 66,971 | -0.08(-0.25%) |
Sep 16, 2016 | 34.19 | 34.19 | 34.03 | 34.11 | 76,988 | -0.08(-0.24%) |
Sep 15, 2016 | 33.86 | 34.21 | 33.77 | 34.19 | 121,190 | +0.30(+0.89%) |
Sep 14, 2016 | 34.00 | 34.11 | 33.86 | 33.89 | 109,068 | -0.09(-0.28%) |
Sep 13, 2016 | 34.22 | 34.24 | 33.90 | 33.98 | 128,128 | -0.46(-1.33%) |
Sep 12, 2016 | 33.82 | 34.46 | 33.82 | 34.44 | 156,758 | +0.47(+1.38%) |
Sep 09, 2016 | 34.54 | 34.54 | 33.97 | 33.97 | 898,255 | -0.80(-2.29%) |
Sep 08, 2016 | 34.84 | 34.90 | 34.70 | 34.77 | 116,435 | -0.19(-0.53%) |
Sep 07, 2016 | 34.89 | 34.97 | 34.87 | 34.95 | 122,347 | +0.04(+0.13%) |
Sep 06, 2016 | 34.91 | 34.91 | 34.70 | 34.91 | 120,612 | +0.05(+0.14%) |
Sep 02, 2016 | 34.75 | 34.86 | 34.86 | 34.86 | 175,669 | +0.12(+0.36%) |
Sep 01, 2016 | 34.70 | 34.78 | 34.56 | 34.74 | 123,640 | +0.09(+0.25%) |
Aug 31, 2016 | 34.64 | 34.67 | 34.50 | 34.65 | 58,541 | -0.03(-0.09%) |
Aug 30, 2016 | 34.78 | 34.78 | 34.62 | 34.68 | 143,598 | -0.10(-0.29%) |
Aug 29, 2016 | 34.71 | 34.82 | 34.71 | 34.78 | 110,246 | +0.12(+0.33%) |
Aug 26, 2016 | 34.72 | 34.93 | 34.55 | 34.67 | 147,375 | -0.13(-0.37%) |
Aug 25, 2016 | 34.87 | 34.97 | 34.77 | 34.79 | 92,020 | -0.19(-0.53%) |
Aug 24, 2016 | 35.07 | 35.15 | 34.93 | 34.98 | 76,061 | -0.15(-0.42%) |
Aug 23, 2016 | 35.21 | 35.27 | 35.13 | 35.13 | 90,408 | +0.05(+0.15%) |
Aug 22, 2016 | 35.07 | 35.10 | 34.98 | 35.07 | 156,490 | +0.00(+0.01%) |
Aug 19, 2016 | 35.12 | 35.15 | 35.02 | 35.07 | 241,178 | -0.12(-0.33%) |
Aug 18, 2016 | 35.22 | 35.26 | 35.11 | 35.19 | 77,447 | +0.00(+0.00%) |
Aug 17, 2016 | 35.14 | 35.19 | 34.98 | 35.19 | 114,997 | -0.06(-0.17%) |
Aug 16, 2016 | 35.33 | 35.38 | 35.24 | 35.25 | 73,164 | -0.18(-0.50%) |
Aug 15, 2016 | 35.42 | 35.50 | 35.42 | 35.42 | 76,282 | +0.06(+0.18%) |
Aug 12, 2016 | 35.27 | 35.39 | 35.27 | 35.36 | 62,390 | +0.02(+0.06%) |
Aug 11, 2016 | 35.25 | 35.36 | 35.18 | 35.34 | 71,586 | +0.29(+0.83%) |
Aug 10, 2016 | 35.02 | 35.10 | 34.98 | 35.05 | 84,772 | +0.08(+0.24%) |
Aug 09, 2016 | 34.97 | 35.13 | 34.95 | 34.96 | 63,100 | -0.03(-0.09%) |
Aug 08, 2016 | 35.09 | 35.11 | 34.95 | 35.00 | 70,016 | -0.09(-0.26%) |
Aug 05, 2016 | 35.00 | 35.17 | 35.00 | 35.09 | 230,016 | +0.26(+0.74%) |
Aug 04, 2016 | 34.78 | 34.88 | 34.75 | 34.83 | 50,131 | -0.01(-0.03%) |
Aug 03, 2016 | 34.67 | 34.85 | 34.67 | 34.84 | 61,467 | +0.10(+0.28%) |
Aug 02, 2016 | 35.15 | 35.15 | 34.66 | 34.74 | 248,285 | -0.40(-1.15%) |