Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.63 | 33.72 | 33.35 | 33.49 | 627,944 | -0.01(-0.03%) |
Oct 28, 2016 | 33.92 | 33.94 | 33.27 | 33.50 | 366,963 | -0.35(-1.03%) |
Oct 27, 2016 | 33.85 | 33.98 | 33.29 | 33.85 | 793,900 | +0.38(+1.12%) |
Oct 26, 2016 | 33.28 | 33.62 | 33.27 | 33.47 | 479,961 | +0.02(+0.05%) |
Oct 25, 2016 | 33.84 | 33.86 | 33.29 | 33.46 | 664,298 | -0.25(-0.74%) |
Oct 24, 2016 | 32.02 | 34.34 | 31.88 | 33.71 | 950,579 | -0.22(-0.66%) |
Oct 21, 2016 | 33.46 | 33.95 | 33.37 | 33.93 | 776,457 | +0.14(+0.42%) |
Oct 20, 2016 | 33.82 | 34.24 | 33.66 | 33.79 | 805,597 | -0.21(-0.61%) |
Oct 19, 2016 | 33.52 | 34.12 | 33.48 | 33.99 | 490,265 | +0.58(+1.74%) |
Oct 18, 2016 | 33.75 | 33.89 | 33.24 | 33.41 | 536,750 | +0.13(+0.40%) |
Oct 17, 2016 | 33.44 | 33.61 | 33.10 | 33.28 | 370,097 | -0.17(-0.51%) |
Oct 14, 2016 | 33.84 | 34.09 | 33.37 | 33.45 | 734,373 | +0.08(+0.24%) |
Oct 13, 2016 | 34.31 | 34.31 | 33.28 | 33.37 | 838,280 | -1.35(-3.90%) |
Oct 12, 2016 | 34.58 | 34.92 | 34.50 | 34.72 | 446,976 | +0.20(+0.57%) |
Oct 11, 2016 | 35.03 | 35.24 | 34.29 | 34.52 | 591,761 | -0.64(-1.81%) |
Oct 10, 2016 | 35.35 | 35.43 | 35.00 | 35.16 | 606,966 | +0.14(+0.41%) |
Oct 07, 2016 | 35.06 | 35.12 | 34.53 | 35.02 | 876,108 | -0.03(-0.08%) |
Oct 06, 2016 | 35.16 | 35.33 | 34.83 | 35.04 | 773,175 | +0.04(+0.13%) |
Oct 05, 2016 | 34.30 | 35.15 | 34.28 | 35.00 | 1,401,808 | +0.89(+2.60%) |
Oct 04, 2016 | 33.37 | 34.15 | 33.33 | 34.11 | 1,036,042 | +0.81(+2.42%) |
Oct 03, 2016 | 33.41 | 33.68 | 33.10 | 33.30 | 535,813 | -0.35(-1.04%) |
Sep 30, 2016 | 33.29 | 33.78 | 33.11 | 33.65 | 670,014 | +0.53(+1.60%) |
Sep 29, 2016 | 34.06 | 34.06 | 33.11 | 33.12 | 976,982 | -0.53(-1.57%) |
Sep 28, 2016 | 33.40 | 33.69 | 33.10 | 33.65 | 972,303 | +0.48(+1.43%) |
Sep 27, 2016 | 32.73 | 33.22 | 32.59 | 33.18 | 968,707 | +0.39(+1.20%) |
Sep 26, 2016 | 33.25 | 33.32 | 32.77 | 32.78 | 953,251 | -0.71(-2.11%) |
Sep 23, 2016 | 33.17 | 33.53 | 33.17 | 33.49 | 649,398 | +0.14(+0.43%) |
Sep 22, 2016 | 33.44 | 33.44 | 33.16 | 33.35 | 694,542 | +0.11(+0.32%) |
Sep 21, 2016 | 33.20 | 33.52 | 33.00 | 33.24 | 1,093,868 | +0.29(+0.87%) |
Sep 20, 2016 | 32.91 | 32.97 | 32.66 | 32.95 | 610,399 | +0.24(+0.74%) |
Sep 19, 2016 | 32.42 | 32.73 | 32.27 | 32.71 | 783,184 | +0.50(+1.56%) |
Sep 16, 2016 | 32.28 | 32.50 | 32.10 | 32.21 | 1,065,627 | -0.29(-0.88%) |
Sep 15, 2016 | 32.27 | 32.62 | 32.27 | 32.50 | 908,630 | +0.28(+0.86%) |
Sep 14, 2016 | 32.45 | 32.69 | 32.15 | 32.22 | 611,431 | -0.22(-0.66%) |
Sep 13, 2016 | 32.65 | 32.73 | 31.97 | 32.43 | 646,369 | -0.61(-1.84%) |
Sep 12, 2016 | 32.71 | 33.07 | 32.51 | 33.04 | 973,756 | +0.13(+0.41%) |
Sep 09, 2016 | 33.24 | 33.58 | 32.90 | 32.91 | 1,014,164 | -0.42(-1.26%) |
Sep 08, 2016 | 33.46 | 33.67 | 33.21 | 33.33 | 484,588 | -0.05(-0.16%) |
Sep 07, 2016 | 33.26 | 33.54 | 32.77 | 33.38 | 859,031 | +0.04(+0.11%) |
Sep 06, 2016 | 34.34 | 34.45 | 33.28 | 33.35 | 852,237 | -1.02(-2.97%) |
Sep 02, 2016 | 34.08 | 34.37 | 34.37 | 34.37 | 527,195 | +0.34(+1.00%) |
Sep 01, 2016 | 34.27 | 34.56 | 33.78 | 34.03 | 663,907 | -0.23(-0.68%) |
Aug 31, 2016 | 34.29 | 34.41 | 33.96 | 34.26 | 766,861 | +0.03(+0.08%) |
Aug 30, 2016 | 33.84 | 34.24 | 33.75 | 34.24 | 1,083,469 | +0.49(+1.46%) |
Aug 29, 2016 | 33.72 | 33.94 | 33.63 | 33.74 | 797,900 | +0.13(+0.40%) |
Aug 26, 2016 | 33.14 | 33.88 | 33.14 | 33.61 | 1,047,780 | +0.52(+1.57%) |
Aug 25, 2016 | 32.74 | 33.11 | 32.73 | 33.09 | 681,916 | +0.35(+1.07%) |
Aug 24, 2016 | 32.63 | 32.83 | 32.54 | 32.74 | 470,049 | +0.12(+0.36%) |
Aug 23, 2016 | 32.63 | 32.80 | 32.55 | 32.62 | 301,168 | +0.22(+0.66%) |
Aug 22, 2016 | 32.36 | 32.51 | 32.24 | 32.41 | 313,220 | -0.07(-0.22%) |
Aug 19, 2016 | 32.42 | 32.68 | 32.35 | 32.48 | 447,521 | -0.22(-0.69%) |
Aug 18, 2016 | 32.42 | 32.70 | 32.33 | 32.70 | 522,503 | +0.32(+1.00%) |
Aug 17, 2016 | 32.41 | 32.62 | 32.27 | 32.38 | 647,156 | -0.08(-0.25%) |
Aug 16, 2016 | 32.24 | 32.57 | 32.07 | 32.46 | 1,214,483 | +0.21(+0.64%) |
Aug 15, 2016 | 31.64 | 32.33 | 31.60 | 32.25 | 800,434 | +0.81(+2.57%) |
Aug 12, 2016 | 31.54 | 31.54 | 31.18 | 31.45 | 480,883 | -0.45(-1.41%) |
Aug 11, 2016 | 31.72 | 31.99 | 31.46 | 31.90 | 599,320 | +0.33(+1.05%) |
Aug 10, 2016 | 31.82 | 31.86 | 31.52 | 31.56 | 995,345 | -0.23(-0.73%) |
Aug 09, 2016 | 31.50 | 31.82 | 31.48 | 31.80 | 421,769 | +0.35(+1.11%) |
Aug 08, 2016 | 31.71 | 31.85 | 31.38 | 31.45 | 304,118 | -0.19(-0.59%) |
Aug 05, 2016 | 30.96 | 31.67 | 30.91 | 31.64 | 666,475 | +1.10(+3.61%) |
Aug 04, 2016 | 30.34 | 30.61 | 30.34 | 30.53 | 365,695 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.48 | 30.11 | 30.46 | 419,465 | +0.37(+1.22%) |
Aug 02, 2016 | 30.27 | 30.47 | 29.83 | 30.09 | 491,132 | -0.25(-0.83%) |