Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.05 | 35.82 | 34.95 | 35.76 | 623,779 | +0.89(+2.57%) |
Oct 28, 2016 | 35.20 | 35.27 | 34.59 | 34.86 | 795,782 | -0.19(-0.55%) |
Oct 27, 2016 | 36.25 | 36.55 | 34.87 | 35.06 | 869,145 | -1.37(-3.76%) |
Oct 26, 2016 | 35.72 | 36.57 | 35.72 | 36.42 | 1,917,366 | +0.52(+1.44%) |
Oct 25, 2016 | 35.48 | 36.15 | 35.06 | 35.91 | 241,280 | +0.24(+0.66%) |
Oct 24, 2016 | 35.66 | 35.99 | 35.47 | 35.67 | 114,956 | +0.20(+0.56%) |
Oct 21, 2016 | 35.30 | 35.67 | 35.30 | 35.47 | 169,471 | -0.15(-0.42%) |
Oct 20, 2016 | 35.37 | 35.72 | 35.19 | 35.62 | 257,200 | +0.16(+0.44%) |
Oct 19, 2016 | 35.21 | 35.59 | 35.05 | 35.46 | 190,316 | +0.27(+0.76%) |
Oct 18, 2016 | 35.21 | 35.37 | 35.01 | 35.20 | 240,567 | +0.15(+0.42%) |
Oct 17, 2016 | 34.78 | 35.38 | 34.66 | 35.05 | 220,577 | +0.42(+1.22%) |
Oct 14, 2016 | 34.86 | 34.97 | 34.27 | 34.63 | 389,574 | -0.21(-0.59%) |
Oct 13, 2016 | 35.00 | 35.82 | 34.54 | 34.83 | 543,750 | +0.13(+0.38%) |
Oct 12, 2016 | 34.39 | 34.72 | 34.30 | 34.70 | 407,301 | +0.50(+1.45%) |
Oct 11, 2016 | 34.20 | 34.26 | 33.89 | 34.21 | 356,200 | -0.04(-0.11%) |
Oct 10, 2016 | 34.00 | 34.37 | 33.83 | 34.24 | 133,528 | +0.42(+1.25%) |
Oct 07, 2016 | 33.86 | 34.32 | 33.41 | 33.82 | 244,634 | +0.08(+0.24%) |
Oct 06, 2016 | 33.51 | 33.98 | 32.93 | 33.74 | 404,013 | +0.13(+0.40%) |
Oct 05, 2016 | 35.00 | 35.23 | 33.41 | 33.61 | 400,535 | -1.41(-4.03%) |
Oct 04, 2016 | 35.77 | 35.77 | 34.77 | 35.02 | 275,657 | -0.77(-2.15%) |
Oct 03, 2016 | 36.42 | 36.42 | 35.60 | 35.79 | 313,367 | -0.78(-2.12%) |
Sep 30, 2016 | 36.79 | 36.95 | 36.28 | 36.57 | 603,306 | -0.17(-0.46%) |
Sep 29, 2016 | 37.03 | 37.06 | 36.49 | 36.74 | 358,956 | -0.44(-1.19%) |
Sep 28, 2016 | 36.65 | 37.23 | 36.32 | 37.18 | 258,357 | +0.36(+0.98%) |
Sep 27, 2016 | 36.95 | 37.15 | 36.77 | 36.82 | 263,781 | -0.04(-0.12%) |
Sep 26, 2016 | 36.27 | 37.11 | 36.06 | 36.86 | 500,649 | +0.50(+1.37%) |
Sep 23, 2016 | 35.96 | 36.51 | 35.53 | 36.36 | 228,851 | +0.26(+0.73%) |
Sep 22, 2016 | 35.55 | 36.26 | 35.55 | 36.10 | 247,787 | +0.81(+2.30%) |
Sep 21, 2016 | 35.04 | 35.37 | 34.30 | 35.29 | 197,048 | +0.35(+1.01%) |
Sep 20, 2016 | 34.85 | 35.14 | 34.80 | 34.93 | 350,149 | +0.30(+0.87%) |
Sep 19, 2016 | 33.94 | 34.66 | 33.94 | 34.63 | 144,522 | +0.64(+1.87%) |
Sep 16, 2016 | 33.58 | 34.06 | 33.58 | 34.00 | 442,947 | +0.22(+0.65%) |
Sep 15, 2016 | 33.56 | 34.06 | 33.47 | 33.78 | 126,095 | +0.04(+0.11%) |
Sep 14, 2016 | 33.70 | 34.12 | 33.48 | 33.74 | 228,980 | +0.03(+0.09%) |
Sep 13, 2016 | 34.79 | 34.80 | 33.50 | 33.71 | 410,150 | -1.30(-3.72%) |
Sep 12, 2016 | 34.34 | 35.34 | 34.09 | 35.02 | 300,141 | +0.54(+1.57%) |
Sep 09, 2016 | 35.20 | 35.21 | 34.45 | 34.47 | 268,612 | -1.11(-3.13%) |
Sep 08, 2016 | 35.51 | 35.79 | 35.37 | 35.59 | 148,859 | -0.23(-0.63%) |
Sep 07, 2016 | 35.52 | 35.86 | 35.48 | 35.81 | 171,250 | +0.22(+0.62%) |
Sep 06, 2016 | 35.48 | 35.68 | 35.13 | 35.59 | 130,947 | +0.18(+0.50%) |
Sep 02, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 355,343 | +0.49(+1.41%) |
Sep 01, 2016 | 35.05 | 35.22 | 34.75 | 34.93 | 166,204 | -0.23(-0.65%) |
Aug 31, 2016 | 34.99 | 35.23 | 34.77 | 35.15 | 175,587 | +0.06(+0.17%) |
Aug 30, 2016 | 35.16 | 35.16 | 34.68 | 35.10 | 99,649 | -0.01(-0.04%) |
Aug 29, 2016 | 34.82 | 35.48 | 34.82 | 35.11 | 125,287 | +0.39(+1.12%) |
Aug 26, 2016 | 35.22 | 35.56 | 34.65 | 34.72 | 224,825 | -0.48(-1.35%) |
Aug 25, 2016 | 34.96 | 35.58 | 34.96 | 35.20 | 256,204 | +0.19(+0.54%) |
Aug 24, 2016 | 35.34 | 35.34 | 34.78 | 35.01 | 200,295 | -0.33(-0.93%) |
Aug 23, 2016 | 35.49 | 35.56 | 35.16 | 35.34 | 103,644 | +0.02(+0.06%) |
Aug 22, 2016 | 35.09 | 35.38 | 35.00 | 35.32 | 126,383 | +0.31(+0.88%) |
Aug 19, 2016 | 35.35 | 35.36 | 34.63 | 35.01 | 197,868 | -0.48(-1.36%) |
Aug 18, 2016 | 35.12 | 35.69 | 35.12 | 35.49 | 219,886 | +0.38(+1.08%) |
Aug 17, 2016 | 35.17 | 35.17 | 34.70 | 35.11 | 181,192 | +0.07(+0.21%) |
Aug 16, 2016 | 35.24 | 35.51 | 34.77 | 35.04 | 148,485 | -0.26(-0.75%) |
Aug 15, 2016 | 35.40 | 35.64 | 35.27 | 35.30 | 83,943 | -0.17(-0.48%) |
Aug 12, 2016 | 35.33 | 35.86 | 35.33 | 35.47 | 77,664 | +0.14(+0.39%) |
Aug 11, 2016 | 35.92 | 35.94 | 35.20 | 35.33 | 144,434 | -0.60(-1.67%) |
Aug 10, 2016 | 35.99 | 36.04 | 35.81 | 35.93 | 169,699 | +0.06(+0.16%) |
Aug 09, 2016 | 35.38 | 35.94 | 34.80 | 35.87 | 267,894 | +0.29(+0.82%) |
Aug 08, 2016 | 36.19 | 36.30 | 35.54 | 35.58 | 344,049 | -0.48(-1.34%) |
Aug 05, 2016 | 36.08 | 36.19 | 35.71 | 36.06 | 117,768 | -0.01(-0.02%) |
Aug 04, 2016 | 36.16 | 36.26 | 35.89 | 36.07 | 148,823 | -0.09(-0.24%) |
Aug 03, 2016 | 36.72 | 36.75 | 35.96 | 36.16 | 193,792 | -0.64(-1.73%) |
Aug 02, 2016 | 37.14 | 37.36 | 36.65 | 36.80 | 147,895 | -0.42(-1.12%) |