Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.17 | 35.42 | 34.74 | 35.13 | 456,455 | +0.10(+0.28%) |
Oct 28, 2016 | 33.82 | 35.19 | 33.82 | 35.03 | 677,939 | +1.23(+3.63%) |
Oct 27, 2016 | 33.71 | 33.83 | 33.27 | 33.80 | 453,884 | +1.06(+3.24%) |
Oct 26, 2016 | 33.01 | 33.06 | 32.32 | 32.74 | 438,401 | -0.21(-0.65%) |
Oct 25, 2016 | 33.18 | 33.21 | 32.81 | 32.96 | 417,038 | -0.40(-1.20%) |
Oct 24, 2016 | 33.67 | 33.95 | 33.20 | 33.35 | 398,208 | -0.05(-0.15%) |
Oct 21, 2016 | 33.52 | 33.65 | 33.05 | 33.40 | 927,675 | -0.12(-0.35%) |
Oct 20, 2016 | 31.59 | 34.10 | 31.44 | 33.52 | 2,915,350 | -1.21(-3.47%) |
Oct 19, 2016 | 34.43 | 34.90 | 34.40 | 34.73 | 1,037,921 | +0.26(+0.76%) |
Oct 18, 2016 | 34.47 | 34.95 | 34.27 | 34.46 | 396,955 | +0.35(+1.03%) |
Oct 17, 2016 | 33.94 | 34.59 | 33.82 | 34.11 | 460,306 | +0.17(+0.49%) |
Oct 14, 2016 | 33.60 | 34.34 | 33.48 | 33.95 | 483,547 | +0.26(+0.78%) |
Oct 13, 2016 | 33.96 | 34.11 | 33.63 | 33.69 | 209,533 | -0.52(-1.51%) |
Oct 12, 2016 | 34.10 | 34.59 | 34.07 | 34.20 | 176,636 | -0.03(-0.09%) |
Oct 11, 2016 | 34.92 | 35.11 | 33.71 | 34.23 | 355,797 | -0.57(-1.65%) |
Oct 10, 2016 | 34.68 | 35.22 | 34.68 | 34.80 | 310,818 | +0.39(+1.13%) |
Oct 07, 2016 | 34.43 | 34.69 | 34.27 | 34.42 | 420,602 | -0.02(-0.06%) |
Oct 06, 2016 | 35.41 | 35.55 | 34.39 | 34.43 | 508,254 | -1.16(-3.25%) |
Oct 05, 2016 | 35.38 | 35.74 | 35.25 | 35.59 | 283,934 | +0.26(+0.74%) |
Oct 04, 2016 | 35.42 | 35.79 | 35.29 | 35.33 | 254,955 | +0.15(+0.41%) |
Oct 03, 2016 | 34.58 | 35.20 | 34.40 | 35.18 | 307,408 | +0.59(+1.72%) |
Sep 30, 2016 | 34.08 | 34.74 | 34.05 | 34.59 | 561,492 | +0.50(+1.46%) |
Sep 29, 2016 | 34.34 | 34.71 | 33.89 | 34.09 | 535,225 | -0.48(-1.38%) |
Sep 28, 2016 | 35.33 | 35.33 | 34.25 | 34.57 | 587,344 | -0.81(-2.28%) |
Sep 27, 2016 | 36.19 | 36.19 | 35.10 | 35.38 | 412,670 | -0.69(-1.92%) |
Sep 26, 2016 | 36.62 | 36.71 | 36.04 | 36.07 | 158,515 | -0.79(-2.14%) |
Sep 23, 2016 | 35.98 | 36.94 | 35.96 | 36.86 | 410,329 | +0.72(+1.99%) |
Sep 22, 2016 | 36.17 | 36.36 | 35.96 | 36.14 | 311,481 | +0.03(+0.08%) |
Sep 21, 2016 | 36.32 | 36.59 | 35.93 | 36.11 | 285,266 | -0.27(-0.75%) |
Sep 20, 2016 | 36.59 | 37.17 | 36.23 | 36.38 | 222,198 | -0.14(-0.39%) |
Sep 19, 2016 | 35.92 | 36.58 | 35.91 | 36.52 | 241,292 | +0.67(+1.86%) |
Sep 16, 2016 | 35.89 | 36.26 | 35.85 | 35.86 | 286,602 | +0.06(+0.16%) |
Sep 15, 2016 | 36.43 | 36.56 | 35.76 | 35.80 | 302,510 | -0.68(-1.87%) |
Sep 14, 2016 | 36.85 | 37.18 | 36.43 | 36.48 | 152,486 | -0.48(-1.29%) |
Sep 13, 2016 | 36.84 | 37.25 | 36.75 | 36.95 | 192,640 | -0.15(-0.39%) |
Sep 12, 2016 | 36.96 | 37.48 | 36.68 | 37.10 | 395,191 | -0.06(-0.16%) |
Sep 09, 2016 | 36.99 | 37.73 | 36.99 | 37.16 | 392,635 | -0.73(-1.93%) |
Sep 08, 2016 | 38.66 | 38.72 | 37.69 | 37.89 | 253,309 | -0.90(-2.31%) |
Sep 07, 2016 | 38.62 | 38.87 | 38.33 | 38.78 | 322,050 | +0.21(+0.56%) |
Sep 06, 2016 | 38.79 | 38.83 | 38.44 | 38.57 | 149,680 | -0.02(-0.05%) |
Sep 02, 2016 | 38.21 | 38.59 | 38.59 | 38.59 | 155,907 | +0.43(+1.12%) |
Sep 01, 2016 | 38.75 | 39.00 | 37.95 | 38.16 | 326,984 | -0.49(-1.26%) |
Aug 31, 2016 | 38.75 | 39.10 | 38.24 | 38.65 | 232,012 | -0.23(-0.60%) |
Aug 30, 2016 | 38.92 | 39.30 | 38.77 | 38.88 | 141,839 | -0.12(-0.30%) |
Aug 29, 2016 | 39.08 | 39.69 | 38.94 | 39.00 | 111,637 | +0.11(+0.28%) |
Aug 26, 2016 | 39.25 | 39.49 | 38.56 | 38.89 | 228,934 | -0.33(-0.84%) |
Aug 25, 2016 | 39.12 | 39.31 | 38.76 | 39.22 | 230,969 | +0.03(+0.07%) |
Aug 24, 2016 | 39.28 | 39.68 | 39.02 | 39.19 | 163,947 | -0.11(-0.27%) |
Aug 23, 2016 | 39.30 | 39.46 | 39.02 | 39.30 | 130,401 | -0.03(-0.07%) |
Aug 22, 2016 | 39.20 | 39.80 | 39.13 | 39.33 | 131,084 | -0.01(-0.02%) |
Aug 19, 2016 | 39.64 | 39.71 | 39.32 | 39.34 | 151,399 | -0.39(-0.98%) |
Aug 18, 2016 | 39.68 | 40.08 | 39.61 | 39.73 | 268,636 | -0.03(-0.07%) |
Aug 17, 2016 | 39.53 | 39.84 | 39.36 | 39.76 | 318,547 | +0.11(+0.27%) |
Aug 16, 2016 | 39.49 | 39.69 | 39.13 | 39.65 | 315,278 | +0.21(+0.54%) |
Aug 15, 2016 | 39.53 | 39.82 | 39.26 | 39.44 | 221,507 | -0.19(-0.49%) |
Aug 12, 2016 | 39.87 | 40.09 | 39.43 | 39.63 | 317,449 | -0.18(-0.46%) |
Aug 11, 2016 | 38.84 | 39.85 | 38.84 | 39.82 | 460,199 | +0.99(+2.56%) |
Aug 10, 2016 | 39.44 | 39.91 | 38.79 | 38.82 | 190,443 | -0.70(-1.77%) |
Aug 09, 2016 | 39.24 | 40.01 | 39.12 | 39.52 | 269,634 | +0.13(+0.32%) |
Aug 08, 2016 | 39.43 | 39.84 | 39.22 | 39.40 | 265,784 | -0.06(-0.15%) |
Aug 05, 2016 | 38.43 | 39.48 | 38.23 | 39.46 | 402,630 | +1.30(+3.42%) |
Aug 04, 2016 | 38.53 | 38.72 | 38.06 | 38.15 | 321,955 | -0.24(-0.63%) |
Aug 03, 2016 | 38.31 | 39.10 | 38.19 | 38.40 | 503,888 | +0.66(+1.75%) |
Aug 02, 2016 | 38.10 | 38.17 | 37.42 | 37.73 | 430,367 | -0.54(-1.40%) |