Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.82 | 37.91 | 37.75 | 37.83 | 1,018,413 | +0.04(+0.12%) |
Oct 28, 2016 | 37.77 | 38.01 | 37.67 | 37.79 | 74,856 | -0.04(-0.12%) |
Oct 27, 2016 | 38.17 | 38.17 | 37.82 | 37.83 | 100,412 | -0.19(-0.49%) |
Oct 26, 2016 | 37.95 | 38.14 | 37.81 | 38.02 | 105,479 | -0.09(-0.23%) |
Oct 25, 2016 | 38.22 | 38.24 | 38.07 | 38.11 | 91,792 | -0.16(-0.42%) |
Oct 24, 2016 | 38.22 | 38.31 | 38.21 | 38.27 | 68,965 | +0.22(+0.58%) |
Oct 21, 2016 | 37.97 | 38.10 | 37.85 | 38.05 | 64,354 | -0.03(-0.07%) |
Oct 20, 2016 | 38.07 | 38.19 | 37.96 | 38.07 | 92,312 | -0.04(-0.09%) |
Oct 19, 2016 | 38.09 | 38.18 | 38.03 | 38.11 | 91,836 | +0.04(+0.12%) |
Oct 18, 2016 | 38.13 | 38.25 | 38.03 | 38.06 | 76,987 | +0.19(+0.49%) |
Oct 17, 2016 | 37.98 | 38.03 | 37.83 | 37.88 | 137,787 | -0.13(-0.35%) |
Oct 14, 2016 | 38.16 | 38.27 | 37.98 | 38.01 | 441,965 | -0.02(-0.05%) |
Oct 13, 2016 | 37.89 | 38.12 | 37.70 | 38.03 | 110,203 | -0.08(-0.21%) |
Oct 12, 2016 | 38.04 | 38.18 | 37.96 | 38.11 | 84,428 | +0.08(+0.21%) |
Oct 11, 2016 | 38.44 | 38.44 | 37.88 | 38.03 | 93,741 | -0.45(-1.18%) |
Oct 10, 2016 | 38.53 | 38.58 | 38.46 | 38.48 | 220,150 | +0.17(+0.44%) |
Oct 07, 2016 | 38.48 | 38.48 | 38.14 | 38.31 | 57,042 | -0.12(-0.30%) |
Oct 06, 2016 | 38.34 | 38.47 | 38.27 | 38.43 | 96,270 | +0.01(+0.04%) |
Oct 05, 2016 | 38.41 | 38.49 | 38.39 | 38.41 | 69,813 | +0.14(+0.36%) |
Oct 04, 2016 | 38.53 | 38.56 | 38.21 | 38.28 | 187,742 | -0.23(-0.60%) |
Oct 03, 2016 | 38.61 | 38.61 | 38.40 | 38.51 | 87,995 | -0.15(-0.39%) |
Sep 30, 2016 | 38.52 | 38.77 | 38.50 | 38.66 | 170,917 | +0.30(+0.79%) |
Sep 29, 2016 | 38.74 | 38.82 | 38.29 | 38.36 | 90,528 | -0.39(-1.01%) |
Sep 28, 2016 | 38.64 | 38.75 | 38.47 | 38.75 | 178,282 | +0.12(+0.30%) |
Sep 27, 2016 | 38.41 | 38.65 | 38.41 | 38.63 | 276,472 | +0.23(+0.60%) |
Sep 26, 2016 | 38.50 | 38.56 | 38.38 | 38.40 | 111,296 | -0.35(-0.89%) |
Sep 23, 2016 | 38.84 | 38.84 | 38.72 | 38.75 | 102,555 | -0.09(-0.24%) |
Sep 22, 2016 | 38.89 | 38.93 | 38.74 | 38.84 | 109,186 | +0.22(+0.57%) |
Sep 21, 2016 | 38.28 | 38.64 | 38.17 | 38.62 | 84,356 | +0.39(+1.02%) |
Sep 20, 2016 | 38.41 | 38.41 | 38.20 | 38.23 | 117,324 | +0.02(+0.05%) |
Sep 19, 2016 | 38.24 | 38.42 | 38.14 | 38.21 | 120,750 | +0.06(+0.16%) |
Sep 16, 2016 | 38.21 | 38.21 | 38.02 | 38.15 | 61,378 | -0.12(-0.30%) |
Sep 15, 2016 | 37.85 | 38.34 | 37.75 | 38.27 | 132,655 | +0.35(+0.91%) |
Sep 14, 2016 | 38.23 | 38.23 | 37.80 | 37.92 | 188,323 | -0.01(-0.02%) |
Sep 13, 2016 | 38.14 | 38.25 | 37.82 | 37.93 | 144,720 | -0.53(-1.38%) |
Sep 12, 2016 | 37.60 | 38.47 | 37.60 | 38.46 | 74,013 | +0.56(+1.47%) |
Sep 09, 2016 | 38.66 | 38.66 | 37.90 | 37.90 | 107,924 | -0.95(-2.43%) |
Sep 08, 2016 | 38.96 | 38.96 | 38.79 | 38.85 | 65,821 | -0.13(-0.34%) |
Sep 07, 2016 | 38.99 | 39.01 | 38.88 | 38.98 | 63,852 | -0.02(-0.05%) |
Sep 06, 2016 | 38.90 | 39.00 | 38.81 | 39.00 | 105,003 | +0.11(+0.30%) |
Sep 02, 2016 | 38.96 | 38.89 | 38.89 | 38.89 | 63,705 | +0.15(+0.39%) |
Sep 01, 2016 | 38.81 | 38.81 | 38.51 | 38.74 | 55,979 | +0.01(+0.02%) |
Aug 31, 2016 | 38.77 | 38.78 | 38.58 | 38.73 | 67,627 | -0.07(-0.18%) |
Aug 30, 2016 | 38.90 | 38.90 | 38.71 | 38.80 | 80,312 | -0.10(-0.25%) |
Aug 29, 2016 | 38.74 | 38.94 | 38.74 | 38.89 | 89,120 | +0.19(+0.50%) |
Aug 26, 2016 | 38.95 | 39.04 | 38.57 | 38.70 | 83,805 | -0.11(-0.30%) |
Aug 25, 2016 | 38.74 | 38.95 | 38.74 | 38.81 | 84,045 | -0.06(-0.16%) |
Aug 24, 2016 | 38.99 | 39.15 | 38.82 | 38.88 | 175,339 | -0.18(-0.45%) |
Aug 23, 2016 | 39.16 | 39.19 | 39.05 | 39.05 | 189,697 | +0.06(+0.16%) |
Aug 22, 2016 | 38.96 | 39.03 | 38.89 | 38.99 | 93,031 | -0.01(-0.02%) |
Aug 19, 2016 | 38.99 | 39.00 | 38.83 | 39.00 | 52,535 | -0.03(-0.07%) |
Aug 18, 2016 | 38.92 | 39.03 | 38.90 | 39.03 | 172,153 | +0.12(+0.32%) |
Aug 17, 2016 | 38.89 | 38.95 | 38.67 | 38.90 | 103,562 | +0.03(+0.07%) |
Aug 16, 2016 | 39.04 | 39.04 | 38.88 | 38.88 | 507,282 | -0.25(-0.63%) |
Aug 15, 2016 | 39.12 | 39.19 | 39.09 | 39.12 | 1,861,734 | +0.11(+0.27%) |
Aug 12, 2016 | 39.02 | 39.07 | 38.95 | 39.02 | 3,165,580 | -0.02(-0.05%) |
Aug 11, 2016 | 39.01 | 39.09 | 38.91 | 39.04 | 82,742 | +0.19(+0.50%) |
Aug 10, 2016 | 38.96 | 38.98 | 38.79 | 38.84 | 101,892 | -0.07(-0.18%) |
Aug 09, 2016 | 38.97 | 39.02 | 38.87 | 38.91 | 235,539 | +0.02(+0.05%) |
Aug 08, 2016 | 39.04 | 39.04 | 38.87 | 38.89 | 196,396 | -0.05(-0.14%) |
Aug 05, 2016 | 38.77 | 38.96 | 38.77 | 38.95 | 184,195 | +0.28(+0.73%) |
Aug 04, 2016 | 38.69 | 38.74 | 38.61 | 38.66 | 284,739 | +0.04(+0.11%) |
Aug 03, 2016 | 38.58 | 38.63 | 38.50 | 38.62 | 98,495 | +0.06(+0.17%) |
Aug 02, 2016 | 38.88 | 38.88 | 38.45 | 38.56 | 101,109 | -0.33(-0.84%) |