Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.37 | 35.12 | 34.27 | 35.06 | 636,172 | +0.88(+2.57%) |
Oct 28, 2016 | 34.52 | 34.58 | 33.92 | 34.19 | 811,591 | -0.19(-0.55%) |
Oct 27, 2016 | 35.54 | 35.84 | 34.19 | 34.37 | 886,412 | -1.34(-3.76%) |
Oct 26, 2016 | 35.03 | 35.86 | 35.03 | 35.72 | 1,955,457 | +0.51(+1.44%) |
Oct 25, 2016 | 34.79 | 35.45 | 34.37 | 35.21 | 246,074 | +0.23(+0.66%) |
Oct 24, 2016 | 34.96 | 35.28 | 34.78 | 34.98 | 117,240 | +0.20(+0.56%) |
Oct 21, 2016 | 34.61 | 34.98 | 34.61 | 34.78 | 172,838 | -0.14(-0.42%) |
Oct 20, 2016 | 34.68 | 35.02 | 34.50 | 34.92 | 262,310 | +0.15(+0.44%) |
Oct 19, 2016 | 34.53 | 34.90 | 34.37 | 34.77 | 194,097 | +0.26(+0.76%) |
Oct 18, 2016 | 34.53 | 34.68 | 34.33 | 34.51 | 245,346 | +0.15(+0.42%) |
Oct 17, 2016 | 34.11 | 34.69 | 33.98 | 34.37 | 224,959 | +0.41(+1.22%) |
Oct 14, 2016 | 34.19 | 34.29 | 33.61 | 33.95 | 397,313 | -0.20(-0.59%) |
Oct 13, 2016 | 34.32 | 35.12 | 33.87 | 34.16 | 554,553 | +0.13(+0.38%) |
Oct 12, 2016 | 33.72 | 34.04 | 33.63 | 34.03 | 415,393 | +0.49(+1.45%) |
Oct 11, 2016 | 33.53 | 33.59 | 33.23 | 33.54 | 363,277 | -0.04(-0.11%) |
Oct 10, 2016 | 33.34 | 33.70 | 33.17 | 33.58 | 136,181 | +0.41(+1.25%) |
Oct 07, 2016 | 33.20 | 33.65 | 32.76 | 33.16 | 249,494 | +0.08(+0.24%) |
Oct 06, 2016 | 32.86 | 33.32 | 32.29 | 33.08 | 412,039 | +0.13(+0.40%) |
Oct 05, 2016 | 34.32 | 34.55 | 32.76 | 32.95 | 408,493 | -1.39(-4.03%) |
Oct 04, 2016 | 35.07 | 35.07 | 34.09 | 34.34 | 281,134 | -0.75(-2.15%) |
Oct 03, 2016 | 35.71 | 35.71 | 34.91 | 35.09 | 319,593 | -0.76(-2.12%) |
Sep 30, 2016 | 36.08 | 36.23 | 35.57 | 35.85 | 615,291 | -0.17(-0.46%) |
Sep 29, 2016 | 36.31 | 36.34 | 35.78 | 36.02 | 366,087 | -0.44(-1.19%) |
Sep 28, 2016 | 35.93 | 36.51 | 35.61 | 36.46 | 263,490 | +0.36(+0.98%) |
Sep 27, 2016 | 36.23 | 36.42 | 36.05 | 36.10 | 269,021 | -0.04(-0.12%) |
Sep 26, 2016 | 35.56 | 36.39 | 35.35 | 36.14 | 510,595 | +0.49(+1.37%) |
Sep 23, 2016 | 35.26 | 35.80 | 34.84 | 35.65 | 233,398 | +0.26(+0.73%) |
Sep 22, 2016 | 34.86 | 35.55 | 34.86 | 35.40 | 252,710 | +0.80(+2.30%) |
Sep 21, 2016 | 34.36 | 34.68 | 33.63 | 34.60 | 200,962 | +0.34(+1.01%) |
Sep 20, 2016 | 34.17 | 34.45 | 34.12 | 34.25 | 357,105 | +0.29(+0.87%) |
Sep 19, 2016 | 33.28 | 33.98 | 33.28 | 33.96 | 147,393 | +0.62(+1.87%) |
Sep 16, 2016 | 32.93 | 33.40 | 32.93 | 33.33 | 451,747 | +0.22(+0.65%) |
Sep 15, 2016 | 32.90 | 33.40 | 32.82 | 33.12 | 128,600 | +0.04(+0.11%) |
Sep 14, 2016 | 33.05 | 33.45 | 32.82 | 33.08 | 233,529 | +0.03(+0.09%) |
Sep 13, 2016 | 34.11 | 34.12 | 32.85 | 33.05 | 418,298 | -1.28(-3.72%) |
Sep 12, 2016 | 33.67 | 34.65 | 33.43 | 34.33 | 306,104 | +0.53(+1.57%) |
Sep 09, 2016 | 34.51 | 34.52 | 33.78 | 33.80 | 273,948 | -1.09(-3.13%) |
Sep 08, 2016 | 34.82 | 35.09 | 34.68 | 34.89 | 151,816 | -0.22(-0.63%) |
Sep 07, 2016 | 34.83 | 35.16 | 34.79 | 35.12 | 174,652 | +0.22(+0.62%) |
Sep 06, 2016 | 34.79 | 34.99 | 34.45 | 34.90 | 133,548 | +0.17(+0.50%) |
Sep 02, 2016 | 34.38 | 34.73 | 34.73 | 34.73 | 362,402 | +0.48(+1.41%) |
Sep 01, 2016 | 34.37 | 34.53 | 34.07 | 34.25 | 169,506 | -0.22(-0.65%) |
Aug 31, 2016 | 34.31 | 34.54 | 34.09 | 34.47 | 179,075 | +0.06(+0.17%) |
Aug 30, 2016 | 34.48 | 34.48 | 34.01 | 34.41 | 101,628 | -0.01(-0.04%) |
Aug 29, 2016 | 34.14 | 34.79 | 34.14 | 34.43 | 127,776 | +0.38(+1.12%) |
Aug 26, 2016 | 34.53 | 34.87 | 33.97 | 34.05 | 229,292 | -0.47(-1.35%) |
Aug 25, 2016 | 34.28 | 34.89 | 34.28 | 34.51 | 261,294 | +0.19(+0.54%) |
Aug 24, 2016 | 34.65 | 34.65 | 34.10 | 34.33 | 204,275 | -0.32(-0.93%) |
Aug 23, 2016 | 34.80 | 34.87 | 34.48 | 34.65 | 105,703 | +0.02(+0.06%) |
Aug 22, 2016 | 34.40 | 34.69 | 34.32 | 34.63 | 128,894 | +0.30(+0.88%) |
Aug 19, 2016 | 34.66 | 34.67 | 33.96 | 34.33 | 201,799 | -0.47(-1.36%) |
Aug 18, 2016 | 34.43 | 34.99 | 34.43 | 34.80 | 224,255 | +0.37(+1.08%) |
Aug 17, 2016 | 34.48 | 34.48 | 34.02 | 34.43 | 184,791 | +0.07(+0.21%) |
Aug 16, 2016 | 34.56 | 34.81 | 34.10 | 34.35 | 151,435 | -0.26(-0.75%) |
Aug 15, 2016 | 34.71 | 34.95 | 34.58 | 34.61 | 85,610 | -0.17(-0.48%) |
Aug 12, 2016 | 34.64 | 35.16 | 34.64 | 34.78 | 79,207 | +0.14(+0.39%) |
Aug 11, 2016 | 35.22 | 35.24 | 34.51 | 34.64 | 147,304 | -0.59(-1.67%) |
Aug 10, 2016 | 35.29 | 35.34 | 35.12 | 35.23 | 173,070 | +0.06(+0.16%) |
Aug 09, 2016 | 34.69 | 35.24 | 34.12 | 35.17 | 273,216 | +0.29(+0.82%) |
Aug 08, 2016 | 35.48 | 35.60 | 34.85 | 34.89 | 350,884 | -0.47(-1.34%) |
Aug 05, 2016 | 35.38 | 35.48 | 35.02 | 35.36 | 120,108 | -0.01(-0.02%) |
Aug 04, 2016 | 35.45 | 35.55 | 35.19 | 35.37 | 151,780 | -0.09(-0.24%) |
Aug 03, 2016 | 36.01 | 36.04 | 35.26 | 35.45 | 197,642 | -0.62(-1.73%) |
Aug 02, 2016 | 36.42 | 36.63 | 35.93 | 36.08 | 150,833 | -0.41(-1.12%) |