Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.09 | 35.38 | 35.00 | 35.21 | 26,542 | +0.17(+0.48%) |
Oct 28, 2016 | 35.46 | 35.46 | 34.93 | 35.04 | 19,691 | -0.24(-0.67%) |
Oct 27, 2016 | 35.48 | 35.50 | 35.27 | 35.27 | 57,858 | +0.13(+0.36%) |
Oct 26, 2016 | 35.15 | 35.43 | 35.12 | 35.15 | 16,547 | -0.15(-0.43%) |
Oct 25, 2016 | 35.42 | 35.42 | 35.15 | 35.30 | 89,383 | -0.03(-0.10%) |
Oct 24, 2016 | 35.48 | 35.49 | 35.27 | 35.33 | 49,048 | +0.27(+0.77%) |
Oct 21, 2016 | 34.92 | 35.09 | 34.86 | 35.06 | 13,746 | +0.01(+0.02%) |
Oct 20, 2016 | 35.07 | 35.31 | 34.88 | 35.05 | 36,318 | -0.14(-0.39%) |
Oct 19, 2016 | 34.90 | 35.26 | 34.82 | 35.19 | 62,593 | +0.45(+1.30%) |
Oct 18, 2016 | 34.93 | 34.93 | 34.62 | 34.74 | 9,957 | +0.17(+0.48%) |
Oct 17, 2016 | 34.87 | 34.87 | 34.55 | 34.57 | 8,338 | -0.25(-0.73%) |
Oct 14, 2016 | 34.95 | 35.03 | 34.66 | 34.82 | 34,998 | +0.24(+0.69%) |
Oct 13, 2016 | 35.06 | 35.06 | 34.51 | 34.59 | 55,202 | -0.76(-2.16%) |
Oct 12, 2016 | 35.25 | 35.49 | 35.25 | 35.35 | 17,849 | +0.01(+0.02%) |
Oct 11, 2016 | 35.53 | 35.75 | 35.17 | 35.34 | 23,606 | -0.31(-0.88%) |
Oct 10, 2016 | 35.57 | 35.80 | 35.57 | 35.66 | 10,731 | +0.22(+0.63%) |
Oct 07, 2016 | 35.35 | 35.43 | 35.13 | 35.43 | 7,939 | -0.01(-0.03%) |
Oct 06, 2016 | 35.37 | 35.45 | 35.24 | 35.44 | 8,124 | +0.03(+0.07%) |
Oct 05, 2016 | 34.99 | 35.56 | 34.99 | 35.42 | 27,115 | +0.51(+1.46%) |
Oct 04, 2016 | 34.87 | 35.04 | 34.77 | 34.91 | 14,135 | +0.24(+0.70%) |
Oct 03, 2016 | 34.60 | 34.87 | 34.60 | 34.67 | 13,078 | -0.35(-0.99%) |
Sep 30, 2016 | 34.75 | 35.09 | 34.66 | 35.01 | 33,964 | +0.49(+1.41%) |
Sep 29, 2016 | 35.35 | 35.35 | 34.42 | 34.53 | 11,133 | -0.47(-1.34%) |
Sep 28, 2016 | 34.76 | 35.00 | 34.58 | 35.00 | 75,452 | +0.47(+1.36%) |
Sep 27, 2016 | 34.23 | 34.68 | 34.21 | 34.53 | 18,288 | +0.15(+0.44%) |
Sep 26, 2016 | 34.87 | 34.87 | 34.37 | 34.37 | 7,989 | -0.73(-2.09%) |
Sep 23, 2016 | 35.19 | 35.23 | 35.04 | 35.11 | 26,226 | -0.10(-0.27%) |
Sep 22, 2016 | 34.91 | 35.21 | 34.91 | 35.21 | 19,552 | +0.36(+1.02%) |
Sep 21, 2016 | 34.76 | 34.96 | 34.64 | 34.85 | 13,572 | +0.16(+0.46%) |
Sep 20, 2016 | 34.86 | 34.86 | 34.66 | 34.69 | 12,950 | +0.09(+0.25%) |
Sep 19, 2016 | 34.80 | 34.96 | 34.46 | 34.60 | 10,950 | -0.04(-0.12%) |
Sep 16, 2016 | 34.61 | 34.73 | 34.42 | 34.64 | 42,687 | -0.02(-0.05%) |
Sep 15, 2016 | 34.33 | 34.75 | 34.33 | 34.66 | 14,206 | +0.19(+0.54%) |
Sep 14, 2016 | 34.87 | 34.87 | 34.31 | 34.47 | 15,647 | -0.32(-0.92%) |
Sep 13, 2016 | 35.01 | 35.01 | 34.49 | 34.80 | 30,034 | -0.44(-1.25%) |
Sep 12, 2016 | 34.88 | 35.23 | 34.74 | 35.23 | 10,218 | +0.21(+0.60%) |
Sep 09, 2016 | 35.37 | 35.49 | 35.02 | 35.02 | 189,756 | -0.37(-1.06%) |
Sep 08, 2016 | 35.34 | 35.45 | 35.31 | 35.40 | 4,587 | +0.08(+0.22%) |
Sep 07, 2016 | 34.96 | 35.33 | 34.87 | 35.32 | 12,719 | +0.24(+0.68%) |
Sep 06, 2016 | 35.63 | 35.63 | 35.00 | 35.08 | 12,384 | -0.42(-1.17%) |
Sep 02, 2016 | 35.40 | 35.50 | 35.50 | 35.50 | 9,820 | +0.32(+0.91%) |
Sep 01, 2016 | 35.51 | 35.51 | 34.97 | 35.18 | 12,771 | -0.27(-0.76%) |
Aug 31, 2016 | 35.37 | 35.51 | 35.08 | 35.45 | 27,392 | +0.10(+0.29%) |
Aug 30, 2016 | 35.19 | 35.38 | 35.18 | 35.34 | 22,162 | +0.20(+0.58%) |
Aug 29, 2016 | 35.01 | 35.20 | 34.92 | 35.14 | 16,871 | +0.26(+0.75%) |
Aug 26, 2016 | 34.89 | 34.98 | 34.69 | 34.88 | 35,294 | +0.14(+0.39%) |
Aug 25, 2016 | 34.49 | 34.76 | 34.49 | 34.74 | 14,708 | +0.24(+0.69%) |
Aug 24, 2016 | 34.50 | 34.63 | 34.47 | 34.51 | 12,321 | +0.02(+0.05%) |
Aug 23, 2016 | 34.46 | 34.59 | 34.44 | 34.49 | 18,912 | +0.17(+0.49%) |
Aug 22, 2016 | 34.28 | 34.46 | 34.07 | 34.32 | 11,821 | +0.01(+0.02%) |
Aug 19, 2016 | 34.29 | 34.34 | 34.12 | 34.31 | 18,849 | -0.02(-0.05%) |
Aug 18, 2016 | 34.09 | 34.33 | 34.09 | 34.33 | 14,943 | +0.25(+0.72%) |
Aug 17, 2016 | 33.89 | 34.22 | 33.89 | 34.09 | 17,440 | +0.10(+0.30%) |
Aug 16, 2016 | 33.92 | 34.09 | 33.92 | 33.98 | 16,712 | -0.11(-0.32%) |
Aug 15, 2016 | 33.87 | 34.11 | 33.87 | 34.09 | 16,298 | +0.33(+0.98%) |
Aug 12, 2016 | 33.69 | 33.76 | 33.57 | 33.76 | 18,160 | -0.08(-0.22%) |
Aug 11, 2016 | 33.89 | 33.97 | 33.80 | 33.84 | 10,299 | +0.08(+0.24%) |
Aug 10, 2016 | 34.07 | 34.07 | 33.69 | 33.76 | 55,850 | -0.34(-1.01%) |
Aug 09, 2016 | 33.92 | 34.10 | 33.81 | 34.10 | 8,139 | +0.18(+0.52%) |
Aug 08, 2016 | 34.16 | 34.22 | 33.87 | 33.92 | 14,431 | -0.15(-0.45%) |
Aug 05, 2016 | 33.36 | 34.08 | 33.36 | 34.08 | 13,545 | +1.04(+3.15%) |
Aug 04, 2016 | 32.94 | 33.17 | 32.94 | 33.04 | 14,511 | +0.06(+0.19%) |
Aug 03, 2016 | 32.64 | 33.00 | 32.64 | 32.97 | 84,197 | +0.29(+0.89%) |
Aug 02, 2016 | 32.89 | 32.89 | 32.66 | 32.68 | 30,553 | -0.24(-0.72%) |