Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.85 | 35.11 | 34.85 | 34.92 | 2,181 | -0.19(-0.55%) |
Oct 27, 2016 | 35.11 | 35.11 | 35.11 | 49 | +0.12(+0.35%) | |
Oct 26, 2016 | 35.30 | 35.30 | 34.99 | 34.99 | 609 | -0.28(-0.80%) |
Oct 25, 2016 | 35.62 | 35.62 | 35.27 | 35.27 | 1,442 | -0.20(-0.57%) |
Oct 24, 2016 | 35.68 | 35.68 | 35.45 | 35.48 | 77,765 | -0.08(-0.22%) |
Oct 21, 2016 | 35.42 | 35.57 | 35.42 | 35.56 | 76,785 | -0.26(-0.74%) |
Oct 20, 2016 | 35.96 | 35.96 | 35.82 | 35.82 | 35,537 | -0.04(-0.11%) |
Oct 19, 2016 | 35.91 | 36.24 | 35.86 | 35.86 | 123,960 | +0.04(+0.11%) |
Oct 18, 2016 | 35.81 | 35.82 | 35.81 | 35.82 | 690 | +0.32(+0.90%) |
Oct 17, 2016 | 35.50 | 35.50 | 35.50 | 35.50 | 15,675 | -0.02(-0.04%) |
Oct 14, 2016 | 35.17 | 35.52 | 35.17 | 35.52 | 1,669 | +0.66(+1.89%) |
Oct 13, 2016 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | +0.08(+0.22%) |
Oct 12, 2016 | 34.44 | 34.78 | 34.44 | 34.78 | 725 | +0.41(+1.19%) |
Oct 11, 2016 | 34.49 | 34.54 | 34.37 | 34.37 | 1,340 | -0.98(-2.77%) |
Oct 10, 2016 | 35.31 | 35.35 | 35.31 | 35.35 | 255 | +0.90(+2.61%) |
Oct 07, 2016 | 34.54 | 34.57 | 34.36 | 34.45 | 2,650 | -0.28(-0.81%) |
Oct 06, 2016 | 34.73 | 34.73 | 34.73 | 34.73 | 1,307 | -0.08(-0.23%) |
Oct 05, 2016 | 35.00 | 35.20 | 34.81 | 34.81 | 950 | -0.33(-0.94%) |
Oct 04, 2016 | 35.93 | 35.93 | 35.11 | 35.14 | 3,688 | -0.66(-1.84%) |
Oct 03, 2016 | 35.97 | 35.97 | 35.80 | 35.80 | 3,430 | -0.38(-1.05%) |
Sep 30, 2016 | 36.05 | 36.18 | 36.05 | 36.18 | 2,818 | +0.33(+0.92%) |
Sep 29, 2016 | 35.97 | 35.97 | 35.85 | 35.85 | 910 | -0.11(-0.30%) |
Sep 28, 2016 | 35.98 | 35.98 | 35.96 | 35.96 | 1,030 | -0.15(-0.42%) |
Sep 27, 2016 | 36.03 | 36.11 | 36.03 | 36.11 | 272 | -0.09(-0.25%) |
Sep 26, 2016 | 36.28 | 36.29 | 36.20 | 36.20 | 1,245 | -0.28(-0.78%) |
Sep 23, 2016 | 36.48 | 36.48 | 36.48 | 36.48 | 250 | -0.34(-0.92%) |
Sep 22, 2016 | 37.04 | 37.05 | 36.82 | 36.82 | 960 | +0.56(+1.55%) |
Sep 21, 2016 | 36.06 | 36.26 | 36.00 | 36.26 | 7,826 | +0.37(+1.04%) |
Sep 20, 2016 | 35.81 | 35.89 | 35.81 | 35.89 | 750 | +0.26(+0.73%) |
Sep 19, 2016 | 35.79 | 35.96 | 35.63 | 35.63 | 5,315 | +0.12(+0.34%) |
Sep 16, 2016 | 35.45 | 35.51 | 35.38 | 35.51 | 5,658 | -0.18(-0.51%) |
Sep 15, 2016 | 35.78 | 35.78 | 35.69 | 35.69 | 425 | +0.09(+0.25%) |
Sep 14, 2016 | 35.60 | 35.60 | 35.60 | 35.60 | 250 | +0.19(+0.54%) |
Sep 13, 2016 | 35.77 | 35.77 | 35.40 | 35.41 | 900 | -0.84(-2.33%) |
Sep 12, 2016 | 35.99 | 36.25 | 35.90 | 36.25 | 655 | +0.27(+0.75%) |
Sep 09, 2016 | 36.72 | 36.72 | 35.98 | 35.98 | 1,990 | -0.98(-2.65%) |
Sep 08, 2016 | 37.13 | 37.19 | 36.96 | 36.96 | 2,980 | -0.28(-0.75%) |
Sep 07, 2016 | 37.45 | 37.45 | 37.24 | 37.24 | 1,390 | -0.27(-0.72%) |
Sep 06, 2016 | 37.25 | 37.51 | 37.25 | 37.51 | 2,705 | +0.35(+0.94%) |
Sep 02, 2016 | 37.16 | 37.16 | 37.16 | 0 | +0.63(+1.71%) | |
Sep 01, 2016 | 36.53 | 36.53 | 36.53 | 36.53 | 712 | +0.13(+0.37%) |
Aug 31, 2016 | 36.11 | 36.40 | 36.00 | 36.40 | 10,690 | +0.17(+0.47%) |
Aug 30, 2016 | 36.48 | 36.49 | 36.23 | 36.23 | 744 | -0.51(-1.39%) |
Aug 29, 2016 | 36.44 | 36.74 | 36.44 | 36.74 | 8,310 | +0.21(+0.57%) |
Aug 26, 2016 | 37.55 | 37.55 | 36.53 | 36.53 | 3,179 | -0.47(-1.27%) |
Aug 25, 2016 | 36.97 | 37.00 | 36.94 | 37.00 | 1,601 | +0.04(+0.12%) |
Aug 24, 2016 | 37.07 | 37.07 | 36.96 | 36.96 | 540 | -0.04(-0.12%) |
Aug 23, 2016 | 37.00 | 37.00 | 37.00 | 37.00 | 642 | -0.06(-0.16%) |
Aug 22, 2016 | 37.09 | 37.10 | 37.00 | 37.06 | 2,570 | -0.02(-0.05%) |
Aug 19, 2016 | 37.66 | 37.66 | 36.95 | 37.08 | 1,555 | -0.61(-1.62%) |
Aug 18, 2016 | 37.65 | 37.69 | 37.53 | 37.69 | 1,180 | +0.18(+0.48%) |
Aug 17, 2016 | 37.09 | 37.51 | 37.09 | 37.51 | 351 | -0.09(-0.25%) |
Aug 16, 2016 | 37.29 | 37.62 | 37.25 | 37.61 | 4,859 | +0.00(+0.01%) |
Aug 15, 2016 | 37.62 | 37.62 | 37.50 | 37.60 | 1,937 | +0.28(+0.76%) |
Aug 12, 2016 | 37.78 | 37.88 | 37.32 | 37.32 | 9,925 | -0.19(-0.51%) |
Aug 11, 2016 | 37.61 | 37.64 | 37.47 | 37.51 | 12,753 | +0.08(+0.23%) |
Aug 10, 2016 | 37.44 | 37.58 | 37.43 | 37.43 | 1,123 | +0.20(+0.52%) |
Aug 09, 2016 | 37.55 | 37.55 | 36.62 | 37.23 | 4,320 | +0.24(+0.64%) |
Aug 08, 2016 | 37.33 | 37.33 | 36.99 | 36.99 | 1,807 | -0.36(-0.96%) |
Aug 05, 2016 | 37.05 | 37.50 | 37.05 | 37.35 | 899 | +0.19(+0.50%) |
Aug 03, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.23(-0.63%) | |
Aug 02, 2016 | 37.48 | 37.48 | 37.24 | 37.40 | 1,188 | +0.81(+2.21%) |