Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.85 | 32.85 | 32.05 | 32.62 | 176,880 | +0.02(+0.08%) |
Oct 28, 2016 | 33.65 | 34.25 | 31.40 | 32.60 | 375,165 | -2.20(-6.32%) |
Oct 27, 2016 | 34.65 | 35.05 | 34.45 | 34.80 | 143,264 | +0.00(+0.00%) |
Oct 26, 2016 | 35.40 | 35.40 | 34.70 | 34.80 | 104,823 | -0.65(-1.83%) |
Oct 25, 2016 | 35.80 | 35.80 | 35.30 | 35.45 | 85,296 | -0.45(-1.25%) |
Oct 24, 2016 | 35.55 | 36.05 | 35.55 | 35.90 | 82,999 | +0.40(+1.13%) |
Oct 21, 2016 | 35.70 | 35.70 | 35.30 | 35.50 | 61,691 | -0.45(-1.25%) |
Oct 20, 2016 | 35.75 | 36.10 | 35.50 | 35.95 | 108,005 | +0.30(+0.84%) |
Oct 19, 2016 | 35.50 | 36.00 | 35.25 | 35.65 | 159,005 | +0.00(+0.00%) |
Oct 18, 2016 | 35.90 | 36.20 | 35.60 | 35.65 | 145,793 | -0.10(-0.28%) |
Oct 17, 2016 | 36.25 | 36.33 | 35.50 | 35.75 | 116,328 | -0.40(-1.11%) |
Oct 14, 2016 | 36.00 | 36.45 | 35.85 | 36.15 | 138,803 | +0.05(+0.14%) |
Oct 13, 2016 | 36.40 | 36.45 | 36.00 | 36.10 | 118,600 | -0.35(-0.96%) |
Oct 12, 2016 | 36.45 | 36.80 | 35.95 | 36.45 | 155,654 | +0.10(+0.28%) |
Oct 11, 2016 | 37.20 | 37.30 | 36.30 | 36.35 | 88,132 | -0.75(-2.02%) |
Oct 10, 2016 | 36.80 | 37.55 | 36.51 | 37.10 | 128,561 | +0.31(+0.84%) |
Oct 07, 2016 | 36.89 | 37.52 | 36.50 | 36.79 | 165,963 | -0.11(-0.30%) |
Oct 06, 2016 | 37.60 | 37.60 | 36.73 | 36.90 | 136,646 | -0.65(-1.73%) |
Oct 05, 2016 | 37.41 | 38.52 | 37.21 | 37.55 | 315,893 | +0.31(+0.83%) |
Oct 04, 2016 | 37.93 | 38.00 | 37.07 | 37.24 | 213,879 | -0.71(-1.87%) |
Oct 03, 2016 | 37.94 | 38.06 | 37.52 | 37.95 | 98,356 | -0.35(-0.91%) |
Sep 30, 2016 | 37.56 | 38.48 | 37.34 | 38.30 | 133,099 | +0.87(+2.32%) |
Sep 29, 2016 | 37.91 | 37.91 | 37.33 | 37.43 | 89,983 | -0.67(-1.76%) |
Sep 28, 2016 | 38.01 | 38.26 | 37.73 | 38.10 | 58,547 | +0.23(+0.61%) |
Sep 27, 2016 | 37.69 | 38.02 | 37.38 | 37.87 | 82,414 | +0.30(+0.80%) |
Sep 26, 2016 | 37.54 | 37.79 | 37.24 | 37.57 | 92,882 | -0.26(-0.69%) |
Sep 23, 2016 | 38.07 | 38.42 | 37.81 | 37.83 | 113,000 | -0.27(-0.71%) |
Sep 22, 2016 | 38.39 | 38.52 | 37.93 | 38.10 | 235,129 | -0.15(-0.39%) |
Sep 21, 2016 | 38.00 | 38.30 | 37.75 | 38.25 | 105,437 | +0.20(+0.53%) |
Sep 20, 2016 | 37.78 | 38.29 | 37.74 | 38.05 | 90,958 | +0.37(+0.98%) |
Sep 19, 2016 | 37.99 | 38.50 | 37.52 | 37.68 | 67,086 | -0.27(-0.71%) |
Sep 16, 2016 | 37.63 | 39.65 | 37.53 | 37.95 | 407,159 | +0.51(+1.36%) |
Sep 15, 2016 | 37.43 | 37.65 | 37.02 | 37.44 | 139,326 | +0.06(+0.16%) |
Sep 14, 2016 | 37.34 | 37.55 | 37.00 | 37.38 | 157,085 | -0.17(-0.45%) |
Sep 13, 2016 | 37.89 | 38.01 | 37.41 | 37.55 | 159,093 | -0.56(-1.47%) |
Sep 12, 2016 | 37.88 | 38.11 | 37.65 | 38.11 | 244,868 | +0.01(+0.03%) |
Sep 09, 2016 | 38.87 | 38.94 | 38.00 | 38.10 | 217,467 | -1.12(-2.86%) |
Sep 08, 2016 | 40.50 | 40.50 | 38.91 | 39.22 | 282,328 | -1.18(-2.92%) |
Sep 07, 2016 | 39.51 | 40.50 | 39.21 | 40.40 | 246,301 | +1.00(+2.54%) |
Sep 06, 2016 | 38.89 | 39.43 | 38.57 | 39.40 | 169,294 | +0.52(+1.34%) |
Sep 02, 2016 | 38.40 | 38.88 | 38.88 | 38.88 | 114,700 | +0.58(+1.51%) |
Sep 01, 2016 | 37.68 | 38.34 | 37.59 | 38.30 | 162,464 | +0.72(+1.92%) |
Aug 31, 2016 | 37.77 | 37.78 | 37.23 | 37.58 | 105,498 | -0.06(-0.16%) |
Aug 30, 2016 | 38.06 | 38.12 | 37.53 | 37.64 | 74,500 | -0.39(-1.03%) |
Aug 29, 2016 | 37.37 | 38.06 | 37.26 | 38.03 | 106,218 | +0.57(+1.52%) |
Aug 26, 2016 | 37.41 | 37.70 | 37.09 | 37.46 | 80,408 | -0.01(-0.03%) |
Aug 25, 2016 | 37.54 | 37.67 | 35.26 | 37.47 | 73,610 | -0.02(-0.05%) |
Aug 24, 2016 | 37.58 | 37.72 | 37.34 | 37.49 | 88,255 | +0.00(+0.00%) |
Aug 23, 2016 | 37.21 | 37.65 | 37.04 | 37.49 | 83,361 | +0.29(+0.78%) |
Aug 22, 2016 | 36.81 | 37.21 | 36.61 | 37.20 | 74,563 | +0.16(+0.43%) |
Aug 19, 2016 | 36.82 | 37.17 | 36.67 | 37.04 | 108,545 | +0.04(+0.11%) |
Aug 18, 2016 | 36.68 | 37.22 | 36.68 | 37.00 | 83,327 | +0.21(+0.57%) |
Aug 17, 2016 | 37.13 | 37.39 | 36.68 | 36.79 | 78,394 | -0.44(-1.18%) |
Aug 16, 2016 | 37.03 | 37.49 | 36.17 | 37.23 | 146,924 | -0.20(-0.53%) |
Aug 15, 2016 | 37.50 | 37.56 | 35.68 | 37.43 | 76,796 | -0.13(-0.35%) |
Aug 12, 2016 | 37.21 | 37.61 | 37.06 | 37.56 | 119,483 | +0.24(+0.64%) |
Aug 11, 2016 | 37.39 | 37.71 | 37.25 | 37.32 | 126,682 | -0.09(-0.24%) |
Aug 10, 2016 | 37.88 | 37.88 | 37.17 | 37.41 | 192,777 | -0.47(-1.24%) |
Aug 09, 2016 | 37.92 | 38.27 | 37.70 | 37.88 | 163,934 | -0.19(-0.50%) |
Aug 08, 2016 | 39.75 | 39.75 | 37.82 | 38.07 | 140,588 | +0.05(+0.13%) |
Aug 05, 2016 | 38.01 | 38.24 | 37.91 | 38.02 | 135,253 | +0.07(+0.18%) |
Aug 04, 2016 | 37.95 | 38.21 | 37.74 | 37.95 | 159,756 | +0.05(+0.13%) |
Aug 03, 2016 | 37.93 | 38.10 | 37.79 | 37.90 | 123,822 | -0.03(-0.08%) |
Aug 02, 2016 | 38.67 | 38.67 | 37.68 | 37.93 | 171,930 | -0.83(-2.14%) |