Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.90 | 35.67 | 34.80 | 35.61 | 626,378 | +0.89(+2.57%) |
Oct 28, 2016 | 35.06 | 35.12 | 34.45 | 34.72 | 799,097 | -0.19(-0.55%) |
Oct 27, 2016 | 36.10 | 36.40 | 34.72 | 34.91 | 872,766 | -1.36(-3.76%) |
Oct 26, 2016 | 35.57 | 36.42 | 35.57 | 36.27 | 1,925,353 | +0.52(+1.44%) |
Oct 25, 2016 | 35.33 | 36.00 | 34.91 | 35.76 | 242,286 | +0.24(+0.66%) |
Oct 24, 2016 | 35.51 | 35.84 | 35.32 | 35.52 | 115,435 | +0.20(+0.56%) |
Oct 21, 2016 | 35.15 | 35.52 | 35.15 | 35.32 | 170,177 | -0.15(-0.42%) |
Oct 20, 2016 | 35.22 | 35.57 | 35.04 | 35.47 | 258,271 | +0.15(+0.44%) |
Oct 19, 2016 | 35.07 | 35.44 | 34.90 | 35.32 | 191,109 | +0.27(+0.76%) |
Oct 18, 2016 | 35.07 | 35.22 | 34.87 | 35.05 | 241,569 | +0.15(+0.42%) |
Oct 17, 2016 | 34.64 | 35.24 | 34.51 | 34.90 | 221,496 | +0.42(+1.22%) |
Oct 14, 2016 | 34.72 | 34.82 | 34.13 | 34.48 | 391,197 | -0.21(-0.59%) |
Oct 13, 2016 | 34.85 | 35.67 | 34.40 | 34.69 | 546,016 | +0.13(+0.38%) |
Oct 12, 2016 | 34.25 | 34.57 | 34.16 | 34.56 | 408,998 | +0.49(+1.45%) |
Oct 11, 2016 | 34.06 | 34.12 | 33.75 | 34.06 | 357,684 | -0.04(-0.11%) |
Oct 10, 2016 | 33.86 | 34.23 | 33.69 | 34.10 | 134,084 | +0.42(+1.25%) |
Oct 07, 2016 | 33.72 | 34.17 | 33.27 | 33.68 | 245,653 | +0.08(+0.24%) |
Oct 06, 2016 | 33.37 | 33.84 | 32.79 | 33.60 | 405,696 | +0.13(+0.40%) |
Oct 05, 2016 | 34.85 | 35.09 | 33.28 | 33.47 | 402,204 | -1.41(-4.03%) |
Oct 04, 2016 | 35.62 | 35.62 | 34.62 | 34.87 | 276,806 | -0.77(-2.15%) |
Oct 03, 2016 | 36.27 | 36.27 | 35.45 | 35.64 | 314,673 | -0.77(-2.12%) |
Sep 30, 2016 | 36.64 | 36.80 | 36.13 | 36.41 | 605,819 | -0.17(-0.46%) |
Sep 29, 2016 | 36.88 | 36.91 | 36.34 | 36.58 | 360,451 | -0.44(-1.19%) |
Sep 28, 2016 | 36.49 | 37.08 | 36.17 | 37.03 | 259,434 | +0.36(+0.98%) |
Sep 27, 2016 | 36.80 | 36.99 | 36.61 | 36.66 | 264,880 | -0.04(-0.12%) |
Sep 26, 2016 | 36.12 | 36.96 | 35.91 | 36.71 | 502,734 | +0.50(+1.37%) |
Sep 23, 2016 | 35.81 | 36.36 | 35.38 | 36.21 | 229,805 | +0.26(+0.73%) |
Sep 22, 2016 | 35.40 | 36.11 | 35.40 | 35.95 | 248,819 | +0.81(+2.30%) |
Sep 21, 2016 | 34.90 | 35.23 | 34.15 | 35.14 | 197,869 | +0.35(+1.01%) |
Sep 20, 2016 | 34.71 | 34.99 | 34.66 | 34.79 | 351,607 | +0.30(+0.87%) |
Sep 19, 2016 | 33.80 | 34.51 | 33.80 | 34.49 | 145,124 | +0.63(+1.87%) |
Sep 16, 2016 | 33.44 | 33.92 | 33.44 | 33.86 | 444,793 | +0.22(+0.65%) |
Sep 15, 2016 | 33.42 | 33.92 | 33.33 | 33.64 | 126,621 | +0.04(+0.11%) |
Sep 14, 2016 | 33.56 | 33.98 | 33.34 | 33.60 | 229,934 | +0.03(+0.09%) |
Sep 13, 2016 | 34.64 | 34.66 | 33.36 | 33.57 | 411,859 | -1.30(-3.72%) |
Sep 12, 2016 | 34.20 | 35.19 | 33.95 | 34.87 | 301,391 | +0.54(+1.57%) |
Sep 09, 2016 | 35.05 | 35.06 | 34.31 | 34.33 | 269,731 | -1.11(-3.13%) |
Sep 08, 2016 | 35.37 | 35.64 | 35.22 | 35.44 | 149,479 | -0.23(-0.63%) |
Sep 07, 2016 | 35.37 | 35.71 | 35.33 | 35.66 | 171,963 | +0.22(+0.62%) |
Sep 06, 2016 | 35.34 | 35.53 | 34.99 | 35.45 | 131,492 | +0.18(+0.50%) |
Sep 02, 2016 | 34.91 | 35.27 | 35.27 | 35.27 | 356,823 | +0.49(+1.41%) |
Sep 01, 2016 | 34.91 | 35.07 | 34.60 | 34.78 | 166,896 | -0.23(-0.65%) |
Aug 31, 2016 | 34.85 | 35.08 | 34.62 | 35.01 | 176,318 | +0.06(+0.17%) |
Aug 30, 2016 | 35.02 | 35.02 | 34.54 | 34.95 | 100,064 | -0.01(-0.04%) |
Aug 29, 2016 | 34.67 | 35.34 | 34.67 | 34.96 | 125,809 | +0.39(+1.12%) |
Aug 26, 2016 | 35.07 | 35.42 | 34.50 | 34.58 | 225,762 | -0.47(-1.35%) |
Aug 25, 2016 | 34.82 | 35.43 | 34.82 | 35.05 | 257,272 | +0.19(+0.54%) |
Aug 24, 2016 | 35.19 | 35.19 | 34.64 | 34.86 | 201,130 | -0.33(-0.93%) |
Aug 23, 2016 | 35.34 | 35.42 | 35.02 | 35.19 | 104,076 | +0.02(+0.06%) |
Aug 22, 2016 | 34.94 | 35.23 | 34.86 | 35.17 | 126,910 | +0.31(+0.88%) |
Aug 19, 2016 | 35.21 | 35.22 | 34.49 | 34.86 | 198,693 | -0.48(-1.36%) |
Aug 18, 2016 | 34.97 | 35.54 | 34.97 | 35.34 | 220,802 | +0.38(+1.08%) |
Aug 17, 2016 | 35.02 | 35.02 | 34.56 | 34.96 | 181,947 | +0.07(+0.21%) |
Aug 16, 2016 | 35.10 | 35.36 | 34.63 | 34.89 | 149,103 | -0.26(-0.75%) |
Aug 15, 2016 | 35.25 | 35.49 | 35.12 | 35.15 | 84,292 | -0.17(-0.48%) |
Aug 12, 2016 | 35.18 | 35.71 | 35.18 | 35.32 | 77,988 | +0.14(+0.39%) |
Aug 11, 2016 | 35.77 | 35.79 | 35.05 | 35.18 | 145,036 | -0.60(-1.67%) |
Aug 10, 2016 | 35.84 | 35.89 | 35.66 | 35.78 | 170,406 | +0.06(+0.16%) |
Aug 09, 2016 | 35.23 | 35.79 | 34.65 | 35.72 | 269,010 | +0.29(+0.82%) |
Aug 08, 2016 | 36.04 | 36.15 | 35.40 | 35.43 | 345,482 | -0.48(-1.34%) |
Aug 05, 2016 | 35.93 | 36.04 | 35.56 | 35.91 | 118,259 | -0.01(-0.02%) |
Aug 04, 2016 | 36.01 | 36.11 | 35.75 | 35.92 | 149,443 | -0.09(-0.24%) |
Aug 03, 2016 | 36.57 | 36.60 | 35.81 | 36.01 | 194,599 | -0.63(-1.73%) |
Aug 02, 2016 | 36.99 | 37.20 | 36.49 | 36.64 | 148,511 | -0.42(-1.12%) |