Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.31 | 33.83 | 33.22 | 33.77 | 327,746 | +0.42(+1.27%) |
Oct 28, 2016 | 33.12 | 33.57 | 33.09 | 33.34 | 171,173 | +0.26(+0.78%) |
Oct 27, 2016 | 33.22 | 33.23 | 32.98 | 33.08 | 140,242 | -0.05(-0.16%) |
Oct 26, 2016 | 33.09 | 33.41 | 33.05 | 33.13 | 142,323 | -0.10(-0.31%) |
Oct 25, 2016 | 33.37 | 33.37 | 33.11 | 33.24 | 130,399 | -0.23(-0.70%) |
Oct 24, 2016 | 33.04 | 33.47 | 33.04 | 33.47 | 229,740 | +0.66(+2.00%) |
Oct 21, 2016 | 32.62 | 33.02 | 32.56 | 32.81 | 226,970 | -0.03(-0.08%) |
Oct 20, 2016 | 32.69 | 32.94 | 32.55 | 32.84 | 166,529 | +0.13(+0.40%) |
Oct 19, 2016 | 32.93 | 32.93 | 32.64 | 32.71 | 240,906 | -0.22(-0.68%) |
Oct 18, 2016 | 33.00 | 33.13 | 32.88 | 32.94 | 202,188 | +0.22(+0.66%) |
Oct 17, 2016 | 32.64 | 32.78 | 32.49 | 32.72 | 377,384 | +0.04(+0.13%) |
Oct 14, 2016 | 32.90 | 33.24 | 32.65 | 32.68 | 233,875 | -0.22(-0.68%) |
Oct 13, 2016 | 32.63 | 33.21 | 32.59 | 32.90 | 560,639 | +0.01(+0.03%) |
Oct 12, 2016 | 33.05 | 33.18 | 32.79 | 32.89 | 408,322 | -0.12(-0.37%) |
Oct 11, 2016 | 33.56 | 33.56 | 32.89 | 33.01 | 255,749 | -0.51(-1.52%) |
Oct 10, 2016 | 33.67 | 33.96 | 33.51 | 33.52 | 177,653 | +0.02(+0.05%) |
Oct 07, 2016 | 33.92 | 33.96 | 33.29 | 33.51 | 257,305 | -0.41(-1.22%) |
Oct 06, 2016 | 33.68 | 34.04 | 33.49 | 33.92 | 173,678 | +0.14(+0.41%) |
Oct 05, 2016 | 34.06 | 34.18 | 33.73 | 33.78 | 226,918 | -0.11(-0.33%) |
Oct 04, 2016 | 34.41 | 34.63 | 33.78 | 33.89 | 238,028 | -0.56(-1.62%) |
Oct 03, 2016 | 34.10 | 34.55 | 34.10 | 34.45 | 408,562 | +0.29(+0.86%) |
Sep 30, 2016 | 33.81 | 34.33 | 33.72 | 34.16 | 310,767 | +0.32(+0.94%) |
Sep 29, 2016 | 34.11 | 34.18 | 33.79 | 33.84 | 172,468 | -0.31(-0.91%) |
Sep 28, 2016 | 34.08 | 34.17 | 33.88 | 34.15 | 206,703 | +0.25(+0.74%) |
Sep 27, 2016 | 33.91 | 34.12 | 33.88 | 33.90 | 441,172 | -0.13(-0.38%) |
Sep 26, 2016 | 33.95 | 34.36 | 33.73 | 34.03 | 239,278 | -0.15(-0.43%) |
Sep 23, 2016 | 34.42 | 34.46 | 34.09 | 34.18 | 218,375 | -0.24(-0.70%) |
Sep 22, 2016 | 33.99 | 34.44 | 33.87 | 34.42 | 301,036 | +0.55(+1.63%) |
Sep 21, 2016 | 33.47 | 33.90 | 33.34 | 33.87 | 301,291 | +0.65(+1.97%) |
Sep 20, 2016 | 33.73 | 33.78 | 33.20 | 33.21 | 473,069 | -0.30(-0.90%) |
Sep 19, 2016 | 33.63 | 33.77 | 33.43 | 33.51 | 292,981 | -0.14(-0.41%) |
Sep 16, 2016 | 33.94 | 33.94 | 33.49 | 33.65 | 438,620 | -0.27(-0.79%) |
Sep 15, 2016 | 33.56 | 33.95 | 33.48 | 33.92 | 179,075 | +0.35(+1.05%) |
Sep 14, 2016 | 33.38 | 33.63 | 33.26 | 33.57 | 318,014 | +0.21(+0.62%) |
Sep 13, 2016 | 32.83 | 33.44 | 32.83 | 33.36 | 376,224 | +0.01(+0.03%) |
Sep 12, 2016 | 32.98 | 33.37 | 32.75 | 33.35 | 295,468 | +0.15(+0.47%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.17 | 33.20 | 407,662 | -1.58(-4.55%) |
Sep 08, 2016 | 34.42 | 34.82 | 33.29 | 34.78 | 906,117 | +1.52(+4.58%) |
Sep 07, 2016 | 33.49 | 33.61 | 33.07 | 33.26 | 483,468 | -0.29(-0.87%) |
Sep 06, 2016 | 33.53 | 33.61 | 33.09 | 33.55 | 272,101 | +0.07(+0.21%) |
Sep 02, 2016 | 33.47 | 33.48 | 33.48 | 33.48 | 258,589 | +0.22(+0.65%) |
Sep 01, 2016 | 32.95 | 33.26 | 32.77 | 33.26 | 172,252 | +0.20(+0.60%) |
Aug 31, 2016 | 33.05 | 33.12 | 32.69 | 33.07 | 232,960 | +0.03(+0.08%) |
Aug 30, 2016 | 32.82 | 33.19 | 32.80 | 33.04 | 228,152 | +0.32(+0.97%) |
Aug 29, 2016 | 32.75 | 32.95 | 32.58 | 32.72 | 157,293 | +0.00(+0.00%) |
Aug 26, 2016 | 32.88 | 33.16 | 32.50 | 32.72 | 190,521 | -0.19(-0.58%) |
Aug 25, 2016 | 32.85 | 33.03 | 32.70 | 32.91 | 242,337 | +0.09(+0.26%) |
Aug 24, 2016 | 33.01 | 33.02 | 32.77 | 32.83 | 194,310 | -0.17(-0.52%) |
Aug 23, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 195,314 | +0.12(+0.37%) |
Aug 22, 2016 | 32.45 | 32.93 | 32.45 | 32.88 | 231,821 | +0.32(+0.98%) |
Aug 19, 2016 | 32.63 | 32.65 | 32.45 | 32.56 | 250,368 | -0.07(-0.21%) |
Aug 18, 2016 | 32.65 | 32.74 | 32.47 | 32.63 | 197,411 | +0.03(+0.08%) |
Aug 17, 2016 | 32.77 | 32.77 | 32.46 | 32.60 | 244,660 | -0.09(-0.26%) |
Aug 16, 2016 | 32.84 | 32.98 | 32.61 | 32.69 | 200,117 | -0.11(-0.34%) |
Aug 15, 2016 | 32.40 | 32.80 | 32.40 | 32.80 | 126,854 | +0.34(+1.03%) |
Aug 12, 2016 | 32.70 | 32.70 | 32.24 | 32.46 | 134,412 | -0.24(-0.74%) |
Aug 11, 2016 | 32.40 | 32.71 | 32.39 | 32.71 | 220,542 | +0.34(+1.06%) |
Aug 10, 2016 | 32.01 | 32.36 | 32.01 | 32.36 | 158,731 | +0.35(+1.10%) |
Aug 09, 2016 | 31.89 | 32.03 | 31.82 | 32.01 | 208,508 | +0.09(+0.27%) |
Aug 08, 2016 | 32.06 | 32.09 | 31.81 | 31.92 | 93,991 | -0.14(-0.43%) |
Aug 05, 2016 | 32.00 | 32.24 | 31.85 | 32.06 | 146,840 | +0.12(+0.38%) |
Aug 04, 2016 | 32.09 | 32.13 | 31.85 | 31.94 | 134,066 | -0.13(-0.40%) |
Aug 03, 2016 | 31.72 | 32.07 | 31.52 | 32.07 | 329,532 | +0.36(+1.14%) |
Aug 02, 2016 | 31.99 | 32.20 | 31.62 | 31.71 | 276,377 | -0.36(-1.13%) |