Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.21 | 33.60 | 32.65 | 33.10 | 264,671 | +0.09(+0.28%) |
Oct 28, 2016 | 33.20 | 33.98 | 32.91 | 33.01 | 142,696 | -0.23(-0.71%) |
Oct 27, 2016 | 34.10 | 34.52 | 33.19 | 33.24 | 160,764 | -0.63(-1.86%) |
Oct 26, 2016 | 35.27 | 35.46 | 33.80 | 33.87 | 122,357 | -1.34(-3.82%) |
Oct 25, 2016 | 35.48 | 36.51 | 35.01 | 35.22 | 203,528 | -0.13(-0.37%) |
Oct 24, 2016 | 36.46 | 36.54 | 34.88 | 35.35 | 270,842 | -1.14(-3.12%) |
Oct 21, 2016 | 37.17 | 37.78 | 30.02 | 36.49 | 3,301,700 | -0.97(-2.59%) |
Oct 20, 2016 | 39.68 | 39.68 | 37.33 | 37.45 | 110,057 | -2.02(-5.12%) |
Oct 19, 2016 | 40.11 | 40.23 | 39.45 | 39.48 | 109,707 | -0.39(-0.97%) |
Oct 18, 2016 | 40.05 | 40.38 | 39.51 | 39.86 | 156,872 | -0.08(-0.21%) |
Oct 17, 2016 | 38.85 | 39.96 | 38.85 | 39.95 | 132,591 | +0.91(+2.34%) |
Oct 14, 2016 | 38.96 | 39.27 | 38.60 | 39.03 | 89,429 | +0.02(+0.05%) |
Oct 13, 2016 | 38.72 | 39.20 | 38.71 | 39.02 | 58,278 | -0.13(-0.34%) |
Oct 12, 2016 | 38.44 | 39.28 | 37.81 | 39.15 | 99,816 | +0.86(+2.23%) |
Oct 11, 2016 | 38.71 | 39.34 | 37.98 | 38.29 | 141,387 | -0.78(-2.00%) |
Oct 10, 2016 | 39.15 | 39.64 | 38.50 | 39.07 | 153,224 | +0.12(+0.31%) |
Oct 07, 2016 | 39.52 | 40.09 | 38.65 | 38.95 | 147,027 | -0.64(-1.61%) |
Oct 06, 2016 | 39.41 | 40.03 | 39.05 | 39.59 | 182,251 | -0.13(-0.33%) |
Oct 05, 2016 | 38.82 | 40.41 | 38.25 | 39.72 | 284,778 | +0.62(+1.59%) |
Oct 04, 2016 | 38.50 | 39.22 | 38.40 | 39.10 | 188,206 | +0.73(+1.90%) |
Oct 03, 2016 | 37.98 | 38.39 | 37.61 | 38.37 | 90,252 | +0.28(+0.73%) |
Sep 30, 2016 | 36.67 | 38.16 | 36.59 | 38.09 | 311,993 | +1.34(+3.63%) |
Sep 29, 2016 | 36.62 | 36.91 | 36.18 | 36.76 | 113,260 | +0.05(+0.13%) |
Sep 28, 2016 | 36.67 | 37.11 | 35.98 | 36.71 | 93,365 | +0.29(+0.80%) |
Sep 27, 2016 | 36.93 | 37.76 | 36.13 | 36.42 | 98,973 | -0.63(-1.70%) |
Sep 26, 2016 | 38.08 | 38.21 | 37.01 | 37.05 | 90,617 | -1.08(-2.84%) |
Sep 23, 2016 | 38.05 | 38.38 | 37.84 | 38.13 | 83,949 | +0.08(+0.22%) |
Sep 22, 2016 | 37.29 | 38.23 | 37.11 | 38.05 | 108,257 | +0.79(+2.12%) |
Sep 21, 2016 | 37.68 | 37.76 | 36.49 | 37.26 | 100,242 | -0.47(-1.25%) |
Sep 20, 2016 | 37.70 | 38.04 | 36.84 | 37.73 | 106,252 | +0.10(+0.27%) |
Sep 19, 2016 | 38.05 | 38.32 | 36.75 | 37.62 | 148,292 | -0.16(-0.42%) |
Sep 16, 2016 | 37.93 | 38.30 | 37.56 | 37.78 | 167,449 | -0.15(-0.40%) |
Sep 15, 2016 | 37.16 | 38.04 | 37.16 | 37.93 | 101,484 | +0.56(+1.51%) |
Sep 14, 2016 | 37.07 | 38.35 | 37.07 | 37.37 | 250,692 | +0.90(+2.47%) |
Sep 13, 2016 | 36.38 | 36.84 | 35.95 | 36.47 | 157,633 | -0.18(-0.49%) |
Sep 12, 2016 | 35.95 | 36.85 | 35.95 | 36.65 | 172,880 | +0.64(+1.78%) |
Sep 09, 2016 | 36.48 | 36.82 | 35.26 | 36.01 | 184,844 | -0.84(-2.27%) |
Sep 08, 2016 | 37.92 | 37.93 | 36.55 | 36.84 | 105,323 | -1.24(-3.26%) |
Sep 07, 2016 | 38.23 | 38.23 | 37.65 | 38.08 | 170,224 | -0.04(-0.10%) |
Sep 06, 2016 | 38.17 | 38.51 | 37.62 | 38.12 | 176,872 | -0.04(-0.10%) |
Sep 02, 2016 | 37.89 | 38.16 | 38.16 | 38.16 | 150,191 | +0.34(+0.89%) |
Sep 01, 2016 | 37.53 | 38.08 | 37.32 | 37.82 | 143,783 | +0.27(+0.73%) |
Aug 31, 2016 | 37.90 | 37.92 | 37.41 | 37.55 | 149,458 | -0.27(-0.72%) |
Aug 30, 2016 | 37.76 | 38.08 | 37.48 | 37.82 | 262,921 | -0.02(-0.05%) |
Aug 29, 2016 | 36.67 | 38.48 | 36.04 | 37.84 | 343,872 | +1.34(+3.68%) |
Aug 26, 2016 | 35.52 | 36.58 | 32.45 | 36.50 | 208,029 | +0.91(+2.56%) |
Aug 25, 2016 | 34.80 | 35.77 | 34.58 | 35.58 | 285,192 | +0.66(+1.88%) |
Aug 24, 2016 | 34.38 | 37.36 | 34.38 | 34.93 | 557,221 | +0.61(+1.78%) |
Aug 23, 2016 | 33.78 | 34.43 | 33.19 | 34.31 | 277,490 | +0.73(+2.18%) |
Aug 22, 2016 | 32.98 | 33.83 | 32.66 | 33.58 | 98,565 | +0.40(+1.22%) |
Aug 19, 2016 | 33.53 | 33.78 | 32.85 | 33.18 | 184,357 | -0.52(-1.53%) |
Aug 18, 2016 | 32.64 | 34.13 | 32.53 | 33.69 | 269,091 | +0.99(+3.02%) |
Aug 17, 2016 | 31.83 | 32.89 | 31.81 | 32.71 | 194,273 | +0.75(+2.35%) |
Aug 16, 2016 | 31.74 | 31.97 | 31.38 | 31.96 | 201,765 | -0.05(-0.15%) |
Aug 15, 2016 | 31.77 | 32.60 | 31.76 | 32.00 | 167,148 | +0.00(+0.00%) |
Aug 12, 2016 | 32.14 | 32.51 | 31.73 | 32.00 | 186,905 | +0.04(+0.12%) |
Aug 11, 2016 | 32.51 | 32.87 | 31.89 | 31.96 | 173,224 | -0.34(-1.05%) |
Aug 10, 2016 | 32.20 | 32.74 | 31.90 | 32.30 | 137,467 | -0.16(-0.49%) |
Aug 09, 2016 | 31.76 | 32.68 | 31.76 | 32.46 | 143,569 | +0.51(+1.59%) |
Aug 08, 2016 | 32.25 | 32.52 | 31.88 | 31.96 | 157,257 | -0.26(-0.82%) |
Aug 05, 2016 | 32.36 | 33.53 | 32.15 | 32.22 | 349,125 | -0.08(-0.23%) |
Aug 04, 2016 | 32.64 | 33.32 | 32.08 | 32.29 | 260,776 | -0.35(-1.07%) |
Aug 03, 2016 | 35.87 | 37.11 | 31.48 | 32.64 | 1,412,759 | -7.27(-18.22%) |
Aug 02, 2016 | 40.16 | 40.22 | 39.47 | 39.91 | 360,626 | -0.20(-0.49%) |