Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.01 | 35.38 | 34.93 | 35.05 | 57,910 | +0.11(+0.31%) |
Oct 28, 2016 | 35.94 | 36.29 | 34.82 | 34.94 | 60,677 | -1.05(-2.92%) |
Oct 27, 2016 | 35.42 | 36.02 | 35.06 | 35.99 | 71,666 | +0.74(+2.10%) |
Oct 26, 2016 | 35.70 | 35.84 | 35.17 | 35.25 | 35,177 | -0.55(-1.54%) |
Oct 25, 2016 | 36.79 | 36.89 | 35.69 | 35.80 | 30,762 | -0.85(-2.32%) |
Oct 24, 2016 | 35.93 | 36.69 | 35.93 | 36.65 | 53,072 | +0.93(+2.60%) |
Oct 21, 2016 | 36.22 | 36.22 | 35.52 | 35.72 | 67,317 | -0.47(-1.30%) |
Oct 20, 2016 | 36.52 | 36.53 | 36.00 | 36.19 | 42,685 | -0.24(-0.66%) |
Oct 19, 2016 | 36.41 | 36.72 | 36.14 | 36.43 | 33,256 | +0.01(+0.03%) |
Oct 18, 2016 | 36.57 | 36.57 | 36.25 | 36.42 | 32,898 | +0.30(+0.83%) |
Oct 17, 2016 | 36.17 | 36.49 | 35.73 | 36.12 | 36,579 | +0.01(+0.03%) |
Oct 14, 2016 | 36.22 | 36.59 | 35.39 | 36.11 | 48,117 | +0.15(+0.42%) |
Oct 13, 2016 | 36.13 | 36.26 | 35.62 | 35.96 | 40,529 | -0.31(-0.85%) |
Oct 12, 2016 | 36.12 | 36.87 | 35.88 | 36.27 | 63,686 | +0.26(+0.72%) |
Oct 11, 2016 | 36.19 | 36.42 | 35.57 | 36.01 | 54,202 | -0.37(-1.02%) |
Oct 10, 2016 | 35.60 | 36.42 | 35.29 | 36.38 | 39,336 | +0.99(+2.80%) |
Oct 07, 2016 | 35.83 | 36.35 | 35.11 | 35.39 | 193,173 | -0.42(-1.17%) |
Oct 06, 2016 | 36.00 | 36.37 | 35.41 | 35.81 | 47,569 | -0.18(-0.50%) |
Oct 05, 2016 | 36.36 | 36.36 | 35.88 | 35.99 | 81,599 | -0.24(-0.66%) |
Oct 04, 2016 | 36.15 | 36.73 | 35.82 | 36.23 | 63,694 | -0.07(-0.19%) |
Oct 03, 2016 | 36.20 | 36.45 | 36.07 | 36.30 | 63,597 | -0.04(-0.11%) |
Sep 30, 2016 | 36.87 | 36.87 | 36.30 | 36.34 | 93,620 | -0.42(-1.14%) |
Sep 29, 2016 | 37.15 | 37.27 | 36.73 | 36.76 | 34,439 | -0.49(-1.32%) |
Sep 28, 2016 | 36.43 | 37.27 | 36.24 | 37.25 | 57,528 | +0.87(+2.39%) |
Sep 27, 2016 | 36.52 | 37.38 | 36.31 | 36.38 | 47,234 | -0.25(-0.68%) |
Sep 26, 2016 | 36.31 | 36.96 | 36.10 | 36.63 | 88,408 | +0.14(+0.38%) |
Sep 23, 2016 | 36.81 | 36.85 | 36.27 | 36.49 | 84,680 | -0.42(-1.14%) |
Sep 22, 2016 | 36.79 | 37.16 | 36.38 | 36.91 | 96,446 | +0.30(+0.82%) |
Sep 21, 2016 | 36.15 | 36.68 | 35.86 | 36.61 | 86,121 | +0.57(+1.58%) |
Sep 20, 2016 | 36.82 | 37.63 | 35.98 | 36.04 | 61,652 | -0.49(-1.34%) |
Sep 19, 2016 | 37.11 | 37.30 | 36.28 | 36.53 | 97,520 | -0.35(-0.95%) |
Sep 16, 2016 | 36.63 | 37.04 | 36.38 | 36.88 | 344,997 | -0.10(-0.27%) |
Sep 15, 2016 | 36.20 | 36.99 | 36.20 | 36.98 | 95,454 | +0.66(+1.82%) |
Sep 14, 2016 | 36.40 | 36.62 | 35.99 | 36.32 | 49,839 | -0.10(-0.27%) |
Sep 13, 2016 | 36.86 | 36.89 | 35.98 | 36.42 | 96,753 | -0.82(-2.20%) |
Sep 12, 2016 | 36.00 | 37.47 | 36.00 | 37.24 | 111,019 | +1.22(+3.39%) |
Sep 09, 2016 | 37.50 | 37.50 | 36.00 | 36.02 | 64,774 | -1.70(-4.51%) |
Sep 08, 2016 | 37.95 | 38.18 | 37.45 | 37.72 | 69,298 | -0.32(-0.84%) |
Sep 07, 2016 | 37.28 | 38.07 | 37.28 | 38.04 | 60,292 | +0.77(+2.07%) |
Sep 06, 2016 | 37.54 | 37.60 | 37.21 | 37.27 | 40,606 | -0.32(-0.85%) |
Sep 02, 2016 | 37.18 | 37.59 | 37.59 | 37.59 | 51,100 | +0.46(+1.24%) |
Sep 01, 2016 | 37.24 | 37.58 | 36.33 | 37.13 | 109,554 | -0.09(-0.24%) |
Aug 31, 2016 | 37.54 | 37.54 | 36.97 | 37.22 | 69,342 | -0.17(-0.45%) |
Aug 30, 2016 | 37.82 | 37.94 | 37.29 | 37.39 | 38,790 | -0.26(-0.69%) |
Aug 29, 2016 | 37.11 | 37.77 | 37.11 | 37.65 | 129,648 | +0.39(+1.05%) |
Aug 26, 2016 | 38.08 | 38.30 | 37.19 | 37.26 | 46,282 | -0.74(-1.95%) |
Aug 25, 2016 | 37.51 | 38.30 | 37.40 | 38.00 | 162,450 | +0.53(+1.41%) |
Aug 24, 2016 | 37.80 | 37.94 | 37.35 | 37.47 | 117,945 | -0.22(-0.58%) |
Aug 23, 2016 | 37.61 | 38.32 | 37.61 | 37.69 | 52,694 | +0.17(+0.45%) |
Aug 22, 2016 | 37.40 | 38.27 | 37.22 | 37.52 | 41,045 | -0.38(-1.00%) |
Aug 19, 2016 | 38.01 | 38.07 | 37.39 | 37.90 | 60,802 | -0.37(-0.97%) |
Aug 18, 2016 | 37.95 | 38.38 | 37.68 | 38.27 | 64,910 | +0.20(+0.53%) |
Aug 17, 2016 | 38.21 | 38.21 | 37.48 | 38.07 | 110,740 | +0.05(+0.13%) |
Aug 16, 2016 | 38.61 | 38.78 | 38.02 | 38.02 | 66,818 | -0.73(-1.88%) |
Aug 15, 2016 | 38.69 | 39.40 | 38.52 | 38.75 | 69,994 | +0.01(+0.03%) |
Aug 12, 2016 | 39.31 | 39.31 | 38.53 | 38.74 | 60,348 | -0.58(-1.48%) |
Aug 11, 2016 | 39.81 | 39.81 | 39.11 | 39.32 | 59,114 | -0.28(-0.71%) |
Aug 10, 2016 | 39.42 | 39.70 | 39.07 | 39.60 | 91,621 | +0.03(+0.08%) |
Aug 09, 2016 | 39.59 | 39.74 | 39.24 | 39.57 | 79,932 | +0.20(+0.51%) |
Aug 08, 2016 | 39.92 | 40.04 | 39.03 | 39.37 | 73,782 | -0.76(-1.89%) |
Aug 05, 2016 | 39.65 | 41.68 | 39.46 | 40.13 | 62,138 | +0.84(+2.14%) |
Aug 04, 2016 | 39.45 | 39.45 | 38.88 | 39.29 | 68,085 | -0.15(-0.38%) |
Aug 03, 2016 | 39.07 | 39.51 | 38.85 | 39.44 | 61,665 | +0.24(+0.61%) |
Aug 02, 2016 | 39.66 | 39.66 | 38.82 | 39.20 | 62,801 | -0.71(-1.78%) |