Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.43 | 34.46 | 34.13 | 34.23 | 22,781 | -0.23(-0.66%) |
Oct 28, 2016 | 34.57 | 34.78 | 34.03 | 34.46 | 24,273 | +0.36(+1.04%) |
Oct 27, 2016 | 34.74 | 34.74 | 33.48 | 34.10 | 21,630 | -0.44(-1.27%) |
Oct 26, 2016 | 35.56 | 35.56 | 34.40 | 34.54 | 45,872 | -1.02(-2.86%) |
Oct 25, 2016 | 35.59 | 35.68 | 35.28 | 35.56 | 20,257 | -0.03(-0.09%) |
Oct 24, 2016 | 35.23 | 35.85 | 35.22 | 35.59 | 29,367 | +0.73(+2.10%) |
Oct 21, 2016 | 34.39 | 35.42 | 34.32 | 34.86 | 22,914 | +0.06(+0.18%) |
Oct 20, 2016 | 34.95 | 34.95 | 34.17 | 34.79 | 43,781 | +0.18(+0.51%) |
Oct 19, 2016 | 34.37 | 34.87 | 34.37 | 34.62 | 16,103 | +0.37(+1.08%) |
Oct 18, 2016 | 34.60 | 34.74 | 34.19 | 34.25 | 26,457 | -0.15(-0.43%) |
Oct 17, 2016 | 34.06 | 34.70 | 34.06 | 34.39 | 13,502 | -0.11(-0.31%) |
Oct 14, 2016 | 34.55 | 34.83 | 34.08 | 34.50 | 26,838 | +0.22(+0.63%) |
Oct 13, 2016 | 34.53 | 34.60 | 34.16 | 34.29 | 15,198 | -0.46(-1.32%) |
Oct 12, 2016 | 34.39 | 34.95 | 34.39 | 34.74 | 26,892 | +0.27(+0.79%) |
Oct 11, 2016 | 34.90 | 35.09 | 34.45 | 34.47 | 22,649 | -0.72(-2.04%) |
Oct 10, 2016 | 35.01 | 35.26 | 34.70 | 35.19 | 29,930 | +0.42(+1.21%) |
Oct 07, 2016 | 35.18 | 35.36 | 34.69 | 34.77 | 33,409 | -0.27(-0.76%) |
Oct 06, 2016 | 35.09 | 35.33 | 34.56 | 35.04 | 22,789 | -0.17(-0.49%) |
Oct 05, 2016 | 34.62 | 35.38 | 34.60 | 35.21 | 33,661 | +0.62(+1.80%) |
Oct 04, 2016 | 34.55 | 35.02 | 34.37 | 34.58 | 32,479 | -0.01(-0.02%) |
Oct 03, 2016 | 35.92 | 35.92 | 34.42 | 34.59 | 27,080 | -1.41(-3.92%) |
Sep 30, 2016 | 35.30 | 36.16 | 35.18 | 36.00 | 35,715 | +0.70(+1.98%) |
Sep 29, 2016 | 35.21 | 35.57 | 35.06 | 35.30 | 44,622 | +0.03(+0.09%) |
Sep 28, 2016 | 35.15 | 35.37 | 34.77 | 35.27 | 37,991 | +0.32(+0.91%) |
Sep 27, 2016 | 34.48 | 35.26 | 34.48 | 34.95 | 50,965 | +0.48(+1.38%) |
Sep 26, 2016 | 34.42 | 34.69 | 34.42 | 34.48 | 61,323 | -0.29(-0.84%) |
Sep 23, 2016 | 34.85 | 35.02 | 34.60 | 34.77 | 42,932 | -0.36(-1.03%) |
Sep 22, 2016 | 34.32 | 35.28 | 34.32 | 35.13 | 34,368 | +0.81(+2.35%) |
Sep 21, 2016 | 33.94 | 34.37 | 33.62 | 34.32 | 45,268 | +0.55(+1.62%) |
Sep 20, 2016 | 33.74 | 34.08 | 33.56 | 33.78 | 59,518 | +0.03(+0.09%) |
Sep 19, 2016 | 33.71 | 33.90 | 33.52 | 33.75 | 30,566 | +0.01(+0.04%) |
Sep 16, 2016 | 34.37 | 35.28 | 33.57 | 33.73 | 91,614 | -0.49(-1.43%) |
Sep 15, 2016 | 34.40 | 34.54 | 34.13 | 34.22 | 25,529 | +0.04(+0.13%) |
Sep 14, 2016 | 34.81 | 35.11 | 34.09 | 34.18 | 31,645 | -0.88(-2.52%) |
Sep 13, 2016 | 35.53 | 35.65 | 34.89 | 35.06 | 25,436 | -0.88(-2.46%) |
Sep 12, 2016 | 35.68 | 36.00 | 34.88 | 35.94 | 28,758 | +0.29(+0.80%) |
Sep 09, 2016 | 35.70 | 36.02 | 35.64 | 35.66 | 27,527 | -0.51(-1.42%) |
Sep 08, 2016 | 36.26 | 36.27 | 36.05 | 36.17 | 42,566 | +0.02(+0.05%) |
Sep 07, 2016 | 36.07 | 36.45 | 35.99 | 36.15 | 28,352 | +0.07(+0.19%) |
Sep 06, 2016 | 36.78 | 36.79 | 35.97 | 36.08 | 44,665 | -0.73(-1.99%) |
Sep 02, 2016 | 36.31 | 36.81 | 36.81 | 36.81 | 12,903 | +0.57(+1.58%) |
Sep 01, 2016 | 36.67 | 36.69 | 36.02 | 36.24 | 27,063 | -0.14(-0.38%) |
Aug 31, 2016 | 36.63 | 37.27 | 36.38 | 36.38 | 63,447 | -0.11(-0.31%) |
Aug 30, 2016 | 36.12 | 36.65 | 36.05 | 36.50 | 40,047 | -0.05(-0.14%) |
Aug 29, 2016 | 36.15 | 36.94 | 35.91 | 36.55 | 38,927 | +0.39(+1.09%) |
Aug 26, 2016 | 37.11 | 37.12 | 35.98 | 36.16 | 92,389 | -0.81(-2.19%) |
Aug 25, 2016 | 36.09 | 37.03 | 34.96 | 36.97 | 45,654 | +0.65(+1.78%) |
Aug 24, 2016 | 35.88 | 36.38 | 35.73 | 36.32 | 32,741 | +0.30(+0.84%) |
Aug 23, 2016 | 34.79 | 36.04 | 34.79 | 36.02 | 43,024 | +1.32(+3.79%) |
Aug 22, 2016 | 34.59 | 34.76 | 34.50 | 34.70 | 29,313 | -0.08(-0.24%) |
Aug 19, 2016 | 34.53 | 34.79 | 33.39 | 34.78 | 42,427 | +0.30(+0.86%) |
Aug 18, 2016 | 33.77 | 34.55 | 33.64 | 34.48 | 34,870 | +0.85(+2.54%) |
Aug 17, 2016 | 33.96 | 33.96 | 33.57 | 33.63 | 20,774 | -0.32(-0.93%) |
Aug 16, 2016 | 33.50 | 34.05 | 33.28 | 33.95 | 33,433 | +0.16(+0.47%) |
Aug 15, 2016 | 33.34 | 33.96 | 32.98 | 33.79 | 19,923 | +0.37(+1.12%) |
Aug 12, 2016 | 33.19 | 34.00 | 33.19 | 33.41 | 14,726 | -0.01(-0.04%) |
Aug 11, 2016 | 33.53 | 33.70 | 33.27 | 33.43 | 21,138 | -0.01(-0.04%) |
Aug 10, 2016 | 33.55 | 33.57 | 33.33 | 33.44 | 18,119 | -0.44(-1.31%) |
Aug 09, 2016 | 33.80 | 34.12 | 33.79 | 33.88 | 18,177 | -0.10(-0.30%) |
Aug 08, 2016 | 33.74 | 34.10 | 33.49 | 33.98 | 23,019 | +0.37(+1.11%) |
Aug 05, 2016 | 32.95 | 33.70 | 32.80 | 33.61 | 26,401 | +0.70(+2.14%) |
Aug 04, 2016 | 32.70 | 33.29 | 32.49 | 32.91 | 14,195 | +0.34(+1.05%) |
Aug 03, 2016 | 32.34 | 32.62 | 32.17 | 32.57 | 16,590 | +0.23(+0.72%) |
Aug 02, 2016 | 33.01 | 33.01 | 32.21 | 32.33 | 19,593 | -0.47(-1.43%) |