Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.58 | 38.95 | 38.37 | 38.87 | 103,642 | +0.47(+1.23%) |
Oct 28, 2016 | 38.31 | 38.81 | 38.31 | 38.39 | 16,853 | +0.08(+0.20%) |
Oct 27, 2016 | 39.17 | 39.17 | 38.26 | 38.31 | 13,602 | -0.91(-2.32%) |
Oct 26, 2016 | 38.90 | 39.57 | 38.90 | 39.22 | 12,389 | +0.50(+1.30%) |
Oct 25, 2016 | 38.99 | 38.99 | 38.60 | 38.72 | 6,380 | -0.27(-0.69%) |
Oct 24, 2016 | 38.75 | 39.05 | 38.75 | 38.99 | 22,583 | +0.44(+1.15%) |
Oct 21, 2016 | 38.32 | 38.57 | 38.19 | 38.55 | 5,181 | +0.08(+0.20%) |
Oct 20, 2016 | 38.51 | 38.57 | 38.34 | 38.47 | 3,626 | -0.15(-0.38%) |
Oct 19, 2016 | 38.38 | 38.69 | 38.23 | 38.61 | 5,187 | +0.28(+0.73%) |
Oct 18, 2016 | 38.27 | 38.47 | 38.22 | 38.33 | 13,969 | +0.36(+0.94%) |
Oct 17, 2016 | 38.16 | 38.29 | 37.97 | 37.98 | 43,261 | -0.21(-0.56%) |
Oct 14, 2016 | 38.31 | 38.63 | 38.16 | 38.19 | 167,773 | -0.08(-0.20%) |
Oct 13, 2016 | 37.88 | 38.30 | 37.84 | 38.27 | 345,531 | -0.48(-1.25%) |
Oct 12, 2016 | 38.81 | 38.86 | 38.41 | 38.75 | 18,537 | -0.33(-0.84%) |
Oct 11, 2016 | 40.25 | 40.25 | 38.91 | 39.08 | 51,982 | -0.95(-2.37%) |
Oct 10, 2016 | 40.14 | 40.34 | 40.02 | 40.03 | 121,302 | +0.09(+0.22%) |
Oct 07, 2016 | 39.97 | 40.10 | 39.68 | 39.94 | 84,006 | +0.00(+0.00%) |
Oct 06, 2016 | 39.76 | 39.94 | 39.58 | 39.94 | 7,820 | +0.13(+0.32%) |
Oct 05, 2016 | 39.44 | 39.98 | 39.44 | 39.81 | 95,108 | +0.47(+1.19%) |
Oct 04, 2016 | 39.56 | 39.67 | 39.23 | 39.34 | 10,857 | -0.02(-0.06%) |
Oct 03, 2016 | 39.48 | 39.48 | 39.29 | 39.37 | 37,015 | -0.23(-0.59%) |
Sep 30, 2016 | 39.35 | 39.71 | 39.28 | 39.60 | 20,775 | +0.26(+0.66%) |
Sep 29, 2016 | 39.48 | 39.54 | 39.16 | 39.34 | 40,976 | -0.21(-0.54%) |
Sep 28, 2016 | 39.45 | 39.64 | 39.30 | 39.55 | 34,541 | +0.15(+0.39%) |
Sep 27, 2016 | 38.81 | 39.43 | 38.72 | 39.40 | 24,237 | +0.53(+1.37%) |
Sep 26, 2016 | 38.91 | 39.01 | 38.81 | 38.87 | 4,655 | -0.28(-0.71%) |
Sep 23, 2016 | 39.36 | 39.36 | 39.12 | 39.14 | 4,700 | -0.27(-0.69%) |
Sep 22, 2016 | 38.89 | 39.45 | 38.89 | 39.41 | 172,025 | +0.60(+1.54%) |
Sep 21, 2016 | 38.36 | 38.81 | 38.34 | 38.81 | 31,629 | +0.48(+1.26%) |
Sep 20, 2016 | 38.60 | 38.60 | 38.32 | 38.33 | 5,591 | -0.26(-0.68%) |
Sep 19, 2016 | 38.61 | 38.85 | 38.48 | 38.59 | 7,588 | +0.35(+0.91%) |
Sep 16, 2016 | 38.16 | 38.25 | 38.12 | 38.25 | 12,377 | -0.24(-0.63%) |
Sep 15, 2016 | 37.95 | 38.56 | 37.95 | 38.49 | 23,189 | +0.49(+1.30%) |
Sep 14, 2016 | 37.91 | 38.22 | 37.89 | 37.99 | 9,195 | +0.14(+0.38%) |
Sep 13, 2016 | 38.08 | 38.19 | 37.75 | 37.85 | 7,548 | -0.41(-1.06%) |
Sep 12, 2016 | 37.70 | 38.25 | 37.45 | 38.25 | 10,973 | +0.34(+0.89%) |
Sep 09, 2016 | 38.44 | 38.52 | 37.88 | 37.92 | 23,034 | -0.54(-1.41%) |
Sep 08, 2016 | 38.57 | 38.57 | 38.40 | 38.46 | 90,550 | -0.14(-0.38%) |
Sep 07, 2016 | 38.54 | 38.80 | 38.54 | 38.60 | 134,958 | +0.09(+0.23%) |
Sep 06, 2016 | 38.59 | 38.73 | 38.47 | 38.52 | 6,179 | +0.02(+0.05%) |
Sep 02, 2016 | 38.21 | 38.50 | 38.50 | 38.50 | 11,706 | +0.32(+0.83%) |
Sep 01, 2016 | 37.76 | 38.19 | 37.75 | 38.18 | 15,148 | +0.46(+1.23%) |
Aug 31, 2016 | 37.90 | 37.90 | 37.49 | 37.71 | 13,065 | -0.36(-0.94%) |
Aug 30, 2016 | 37.98 | 38.28 | 37.97 | 38.07 | 7,129 | +0.10(+0.25%) |
Aug 29, 2016 | 37.72 | 38.06 | 37.72 | 37.97 | 4,999 | +0.27(+0.72%) |
Aug 26, 2016 | 37.70 | 37.96 | 37.52 | 37.70 | 6,142 | -0.23(-0.61%) |
Aug 25, 2016 | 37.80 | 38.01 | 37.67 | 37.94 | 10,911 | +0.12(+0.31%) |
Aug 24, 2016 | 38.03 | 38.13 | 37.82 | 37.82 | 4,165 | -0.14(-0.38%) |
Aug 23, 2016 | 37.83 | 38.05 | 37.83 | 37.97 | 5,541 | +0.35(+0.92%) |
Aug 22, 2016 | 37.59 | 37.71 | 37.53 | 37.62 | 4,469 | -0.02(-0.05%) |
Aug 19, 2016 | 37.50 | 37.68 | 37.41 | 37.64 | 7,602 | +0.15(+0.41%) |
Aug 18, 2016 | 37.19 | 37.49 | 37.11 | 37.48 | 28,265 | +0.28(+0.75%) |
Aug 17, 2016 | 37.38 | 37.42 | 37.01 | 37.20 | 12,089 | -0.27(-0.72%) |
Aug 16, 2016 | 37.38 | 37.61 | 37.38 | 37.47 | 15,024 | -0.06(-0.15%) |
Aug 15, 2016 | 36.98 | 37.54 | 36.96 | 37.53 | 8,380 | +0.66(+1.78%) |
Aug 12, 2016 | 36.74 | 36.90 | 36.74 | 36.87 | 15,095 | +0.06(+0.16%) |
Aug 11, 2016 | 36.80 | 36.87 | 36.61 | 36.82 | 12,416 | +0.10(+0.26%) |
Aug 10, 2016 | 36.90 | 36.90 | 36.56 | 36.72 | 5,954 | -0.21(-0.58%) |
Aug 09, 2016 | 36.85 | 36.93 | 36.78 | 36.93 | 4,381 | +0.27(+0.74%) |
Aug 08, 2016 | 36.71 | 36.78 | 36.62 | 36.66 | 8,929 | +0.01(+0.03%) |
Aug 05, 2016 | 36.17 | 36.68 | 36.11 | 36.65 | 10,887 | +0.59(+1.63%) |
Aug 04, 2016 | 35.91 | 36.08 | 35.91 | 36.06 | 2,167 | +0.17(+0.48%) |
Aug 03, 2016 | 35.42 | 35.90 | 35.42 | 35.89 | 10,680 | +0.47(+1.34%) |
Aug 02, 2016 | 35.67 | 35.74 | 35.27 | 35.42 | 17,614 | -0.38(-1.05%) |