Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.25 | 35.70 | 35.06 | 35.68 | 204,240 | +0.44(+1.24%) |
Oct 28, 2016 | 35.69 | 35.99 | 35.15 | 35.24 | 141,675 | -0.50(-1.40%) |
Oct 27, 2016 | 36.14 | 36.43 | 35.56 | 35.74 | 438,546 | -0.12(-0.33%) |
Oct 26, 2016 | 37.02 | 37.18 | 35.81 | 35.86 | 218,230 | -1.37(-3.67%) |
Oct 25, 2016 | 36.04 | 37.29 | 35.77 | 37.22 | 374,184 | +1.23(+3.42%) |
Oct 24, 2016 | 35.56 | 36.13 | 35.55 | 35.99 | 534,059 | +0.50(+1.41%) |
Oct 21, 2016 | 35.77 | 36.16 | 35.48 | 35.49 | 355,055 | -0.73(-2.02%) |
Oct 20, 2016 | 36.51 | 36.51 | 35.45 | 36.22 | 321,317 | -0.26(-0.72%) |
Oct 19, 2016 | 36.72 | 36.76 | 36.09 | 36.49 | 345,349 | -0.29(-0.80%) |
Oct 18, 2016 | 37.36 | 37.39 | 36.11 | 36.78 | 528,745 | -0.23(-0.62%) |
Oct 17, 2016 | 36.85 | 37.02 | 36.47 | 37.01 | 158,637 | +0.21(+0.58%) |
Oct 14, 2016 | 36.43 | 36.94 | 36.43 | 36.79 | 167,339 | +0.46(+1.27%) |
Oct 13, 2016 | 35.92 | 36.50 | 35.72 | 36.33 | 294,036 | +0.29(+0.79%) |
Oct 12, 2016 | 35.02 | 36.50 | 34.87 | 36.05 | 409,605 | +1.13(+3.25%) |
Oct 11, 2016 | 34.92 | 35.22 | 34.59 | 34.91 | 509,116 | -0.11(-0.32%) |
Oct 10, 2016 | 34.89 | 35.16 | 34.56 | 35.02 | 275,707 | +0.21(+0.62%) |
Oct 07, 2016 | 34.46 | 34.99 | 34.41 | 34.81 | 263,857 | +0.40(+1.15%) |
Oct 06, 2016 | 34.78 | 35.05 | 34.23 | 34.41 | 183,337 | -0.48(-1.39%) |
Oct 05, 2016 | 35.18 | 35.33 | 34.73 | 34.90 | 400,635 | -0.08(-0.23%) |
Oct 04, 2016 | 35.22 | 35.22 | 34.52 | 34.98 | 231,764 | -0.29(-0.81%) |
Oct 03, 2016 | 35.26 | 35.29 | 34.96 | 35.26 | 162,086 | -0.02(-0.05%) |
Sep 30, 2016 | 35.56 | 35.78 | 35.21 | 35.28 | 268,759 | -0.29(-0.83%) |
Sep 29, 2016 | 35.79 | 35.87 | 35.45 | 35.57 | 110,123 | -0.33(-0.91%) |
Sep 28, 2016 | 35.56 | 36.19 | 35.50 | 35.90 | 346,840 | +0.29(+0.80%) |
Sep 27, 2016 | 35.82 | 35.96 | 35.44 | 35.61 | 214,604 | -0.14(-0.40%) |
Sep 26, 2016 | 36.51 | 36.52 | 35.73 | 35.76 | 182,611 | -0.87(-2.36%) |
Sep 23, 2016 | 36.84 | 37.09 | 36.58 | 36.62 | 233,893 | -0.17(-0.45%) |
Sep 22, 2016 | 36.96 | 37.16 | 36.76 | 36.79 | 337,777 | -0.04(-0.11%) |
Sep 21, 2016 | 36.13 | 36.86 | 35.82 | 36.83 | 149,328 | +0.91(+2.54%) |
Sep 20, 2016 | 36.08 | 36.30 | 35.83 | 35.91 | 100,561 | -0.09(-0.24%) |
Sep 19, 2016 | 35.91 | 36.28 | 35.51 | 36.00 | 99,922 | +0.15(+0.42%) |
Sep 16, 2016 | 36.13 | 36.22 | 35.81 | 35.85 | 153,539 | -0.40(-1.12%) |
Sep 15, 2016 | 35.71 | 36.26 | 35.59 | 36.26 | 90,709 | +0.65(+1.83%) |
Sep 14, 2016 | 35.75 | 35.99 | 35.55 | 35.60 | 60,807 | -0.15(-0.42%) |
Sep 13, 2016 | 35.80 | 36.23 | 35.54 | 35.76 | 168,918 | -0.15(-0.42%) |
Sep 12, 2016 | 35.82 | 36.18 | 35.66 | 35.91 | 170,957 | +0.04(+0.11%) |
Sep 09, 2016 | 36.28 | 36.28 | 35.79 | 35.87 | 166,733 | -0.57(-1.56%) |
Sep 08, 2016 | 36.40 | 36.99 | 36.20 | 36.43 | 83,854 | -0.05(-0.13%) |
Sep 07, 2016 | 36.92 | 37.00 | 36.38 | 36.48 | 187,789 | -0.35(-0.94%) |
Sep 06, 2016 | 36.95 | 36.95 | 36.39 | 36.83 | 153,349 | -0.03(-0.09%) |
Sep 02, 2016 | 36.88 | 36.86 | 36.86 | 36.86 | 194,052 | +0.18(+0.49%) |
Sep 01, 2016 | 36.13 | 36.90 | 35.82 | 36.68 | 347,538 | +0.58(+1.62%) |
Aug 31, 2016 | 35.76 | 36.30 | 35.39 | 36.09 | 636,442 | -0.88(-2.37%) |
Aug 30, 2016 | 37.04 | 37.25 | 36.91 | 36.97 | 93,241 | -0.16(-0.42%) |
Aug 29, 2016 | 36.80 | 37.29 | 36.80 | 37.13 | 90,588 | +0.20(+0.53%) |
Aug 26, 2016 | 36.36 | 36.96 | 36.36 | 36.93 | 140,358 | +0.54(+1.47%) |
Aug 25, 2016 | 36.82 | 36.82 | 36.22 | 36.39 | 268,066 | -0.21(-0.56%) |
Aug 24, 2016 | 36.42 | 36.69 | 36.41 | 36.60 | 134,921 | +0.14(+0.39%) |
Aug 23, 2016 | 36.65 | 36.73 | 36.31 | 36.46 | 181,674 | +0.09(+0.24%) |
Aug 22, 2016 | 36.09 | 36.54 | 35.80 | 36.37 | 200,194 | +0.29(+0.81%) |
Aug 19, 2016 | 36.10 | 36.32 | 35.47 | 36.08 | 258,711 | -0.28(-0.76%) |
Aug 18, 2016 | 36.01 | 36.38 | 36.01 | 36.36 | 341,620 | +0.47(+1.32%) |
Aug 17, 2016 | 36.09 | 36.28 | 35.68 | 35.88 | 304,788 | -0.38(-1.04%) |
Aug 16, 2016 | 37.18 | 37.23 | 36.18 | 36.26 | 242,809 | -1.03(-2.75%) |
Aug 15, 2016 | 38.24 | 38.31 | 37.26 | 37.29 | 618,339 | +0.70(+1.92%) |
Aug 12, 2016 | 36.80 | 36.85 | 36.48 | 36.58 | 139,597 | -0.16(-0.43%) |
Aug 11, 2016 | 36.68 | 36.91 | 36.18 | 36.74 | 435,188 | +0.14(+0.39%) |
Aug 10, 2016 | 35.46 | 36.60 | 35.02 | 36.60 | 651,262 | +1.12(+3.16%) |
Aug 09, 2016 | 34.85 | 35.48 | 34.42 | 35.48 | 471,789 | +0.55(+1.58%) |
Aug 08, 2016 | 35.31 | 35.48 | 34.87 | 34.93 | 226,679 | -0.32(-0.89%) |
Aug 05, 2016 | 35.48 | 35.48 | 35.04 | 35.24 | 253,224 | -0.02(-0.07%) |
Aug 04, 2016 | 35.01 | 35.27 | 34.87 | 35.27 | 273,824 | +0.24(+0.68%) |
Aug 03, 2016 | 34.62 | 35.04 | 34.41 | 35.03 | 228,099 | +0.50(+1.44%) |
Aug 02, 2016 | 34.30 | 34.63 | 33.98 | 34.53 | 403,997 | +0.32(+0.92%) |