Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.75 | 33.85 | 33.45 | 33.55 | 221,496 | -0.15(-0.45%) |
Oct 28, 2016 | 33.70 | 34.20 | 33.45 | 33.70 | 79,667 | +0.05(+0.15%) |
Oct 27, 2016 | 34.70 | 35.25 | 33.60 | 33.65 | 49,403 | -1.00(-2.89%) |
Oct 26, 2016 | 34.35 | 35.35 | 34.35 | 34.65 | 70,395 | +0.15(+0.43%) |
Oct 25, 2016 | 34.70 | 35.25 | 34.10 | 34.50 | 31,470 | -0.35(-1.00%) |
Oct 24, 2016 | 34.85 | 35.25 | 34.60 | 34.85 | 36,332 | +0.40(+1.16%) |
Oct 21, 2016 | 33.50 | 34.50 | 33.50 | 34.45 | 40,360 | +0.50(+1.47%) |
Oct 20, 2016 | 34.05 | 34.55 | 33.85 | 33.95 | 93,897 | -0.35(-1.02%) |
Oct 19, 2016 | 34.80 | 34.80 | 34.15 | 34.30 | 114,733 | -0.45(-1.29%) |
Oct 18, 2016 | 34.90 | 35.25 | 34.40 | 34.75 | 60,571 | +0.20(+0.58%) |
Oct 17, 2016 | 34.70 | 35.00 | 34.40 | 34.55 | 61,881 | -0.20(-0.58%) |
Oct 14, 2016 | 34.34 | 34.96 | 33.52 | 34.75 | 80,390 | +0.50(+1.46%) |
Oct 13, 2016 | 35.37 | 35.37 | 34.16 | 34.25 | 90,208 | -1.43(-4.01%) |
Oct 12, 2016 | 35.27 | 35.77 | 35.16 | 35.68 | 68,396 | +0.33(+0.93%) |
Oct 11, 2016 | 36.35 | 36.35 | 35.06 | 35.35 | 51,662 | -1.01(-2.78%) |
Oct 10, 2016 | 35.91 | 36.47 | 35.91 | 36.36 | 42,727 | +0.67(+1.88%) |
Oct 07, 2016 | 36.12 | 36.12 | 35.46 | 35.69 | 45,386 | -0.48(-1.33%) |
Oct 06, 2016 | 36.72 | 36.83 | 35.49 | 36.17 | 75,908 | -0.55(-1.50%) |
Oct 05, 2016 | 35.65 | 36.83 | 35.33 | 36.72 | 147,382 | +1.38(+3.90%) |
Oct 04, 2016 | 35.62 | 35.96 | 35.30 | 35.34 | 84,485 | -0.19(-0.53%) |
Oct 03, 2016 | 35.65 | 35.84 | 35.39 | 35.53 | 74,530 | -0.42(-1.17%) |
Sep 30, 2016 | 35.69 | 36.19 | 35.60 | 35.95 | 103,875 | +0.33(+0.93%) |
Sep 29, 2016 | 36.55 | 36.81 | 35.26 | 35.62 | 102,003 | -1.03(-2.81%) |
Sep 28, 2016 | 36.11 | 36.87 | 35.95 | 36.65 | 97,188 | +0.56(+1.55%) |
Sep 27, 2016 | 35.29 | 36.16 | 35.09 | 36.09 | 66,372 | +0.70(+1.98%) |
Sep 26, 2016 | 35.87 | 35.99 | 35.30 | 35.39 | 69,013 | -0.50(-1.39%) |
Sep 23, 2016 | 36.28 | 36.43 | 35.69 | 35.89 | 81,936 | -0.46(-1.27%) |
Sep 22, 2016 | 35.67 | 36.55 | 35.60 | 36.35 | 108,938 | +1.02(+2.89%) |
Sep 21, 2016 | 35.10 | 35.44 | 32.26 | 35.33 | 90,722 | +0.31(+0.89%) |
Sep 20, 2016 | 35.68 | 35.73 | 34.74 | 35.02 | 104,346 | -0.58(-1.63%) |
Sep 19, 2016 | 33.71 | 36.08 | 33.71 | 35.60 | 259,674 | +2.00(+5.95%) |
Sep 16, 2016 | 32.59 | 34.04 | 32.31 | 33.60 | 255,720 | +0.96(+2.94%) |
Sep 15, 2016 | 32.39 | 32.70 | 32.28 | 32.64 | 76,540 | +0.26(+0.80%) |
Sep 14, 2016 | 32.87 | 32.87 | 32.28 | 32.38 | 49,735 | -0.42(-1.28%) |
Sep 13, 2016 | 33.19 | 33.55 | 32.77 | 32.80 | 53,164 | -0.81(-2.41%) |
Sep 12, 2016 | 33.23 | 33.65 | 33.15 | 33.61 | 70,949 | +0.23(+0.69%) |
Sep 09, 2016 | 34.00 | 34.09 | 32.58 | 33.38 | 126,836 | -1.00(-2.91%) |
Sep 08, 2016 | 34.40 | 34.71 | 33.90 | 34.38 | 166,278 | -0.17(-0.49%) |
Sep 07, 2016 | 33.14 | 34.74 | 32.84 | 34.55 | 220,964 | +1.41(+4.25%) |
Sep 06, 2016 | 33.35 | 33.38 | 33.02 | 33.14 | 95,219 | -0.16(-0.48%) |
Sep 02, 2016 | 33.40 | 33.30 | 33.30 | 33.30 | 63,100 | +0.14(+0.42%) |
Sep 01, 2016 | 32.61 | 33.52 | 32.50 | 33.16 | 128,580 | +0.56(+1.72%) |
Aug 31, 2016 | 33.40 | 33.42 | 32.50 | 32.60 | 78,927 | -0.83(-2.48%) |
Aug 30, 2016 | 34.15 | 34.39 | 33.32 | 33.43 | 81,609 | -0.63(-1.85%) |
Aug 29, 2016 | 33.82 | 34.30 | 33.65 | 34.06 | 128,626 | +0.44(+1.31%) |
Aug 26, 2016 | 33.28 | 33.87 | 33.19 | 33.62 | 128,150 | +0.32(+0.96%) |
Aug 25, 2016 | 33.23 | 33.94 | 33.00 | 33.30 | 136,225 | +0.00(+0.00%) |
Aug 24, 2016 | 31.62 | 33.79 | 31.62 | 33.30 | 267,139 | +1.68(+5.31%) |
Aug 23, 2016 | 31.85 | 32.18 | 31.57 | 31.62 | 156,183 | -0.08(-0.25%) |
Aug 22, 2016 | 31.28 | 32.00 | 31.14 | 31.70 | 123,164 | +0.24(+0.76%) |
Aug 19, 2016 | 31.48 | 31.68 | 31.25 | 31.46 | 115,243 | -0.21(-0.66%) |
Aug 18, 2016 | 31.69 | 31.93 | 31.17 | 31.67 | 131,572 | +0.01(+0.03%) |
Aug 17, 2016 | 32.30 | 32.50 | 31.66 | 31.66 | 76,439 | -0.57(-1.77%) |
Aug 16, 2016 | 32.41 | 32.61 | 31.94 | 32.23 | 129,882 | -0.22(-0.68%) |
Aug 15, 2016 | 32.17 | 32.79 | 31.68 | 32.45 | 111,866 | +0.45(+1.41%) |
Aug 12, 2016 | 32.23 | 32.54 | 31.95 | 32.00 | 85,373 | -0.31(-0.96%) |
Aug 11, 2016 | 32.56 | 32.90 | 32.08 | 32.31 | 144,988 | -0.14(-0.43%) |
Aug 10, 2016 | 33.20 | 33.25 | 32.32 | 32.45 | 147,244 | -0.64(-1.93%) |
Aug 09, 2016 | 32.97 | 33.39 | 32.57 | 33.09 | 101,344 | +0.10(+0.30%) |
Aug 08, 2016 | 32.60 | 33.12 | 32.12 | 32.99 | 109,953 | +0.31(+0.95%) |
Aug 05, 2016 | 32.82 | 33.20 | 32.44 | 32.68 | 189,478 | +0.16(+0.49%) |
Aug 04, 2016 | 32.11 | 32.79 | 32.00 | 32.52 | 195,073 | +0.27(+0.84%) |
Aug 03, 2016 | 31.55 | 33.30 | 30.20 | 32.25 | 294,472 | -2.04(-5.95%) |
Aug 02, 2016 | 35.70 | 36.00 | 34.29 | 34.29 | 119,984 | -1.35(-3.79%) |