Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.24 | 40.43 | 40.22 | 40.36 | 74,894 | +0.09(+0.22%) |
Oct 28, 2016 | 40.24 | 40.31 | 40.15 | 40.27 | 102,315 | +0.00(+0.00%) |
Oct 27, 2016 | 40.40 | 40.40 | 40.24 | 40.27 | 75,967 | -0.18(-0.44%) |
Oct 26, 2016 | 40.49 | 40.56 | 40.39 | 40.45 | 30,771 | -0.18(-0.45%) |
Oct 25, 2016 | 40.41 | 40.67 | 40.41 | 40.63 | 54,706 | +0.08(+0.20%) |
Oct 24, 2016 | 40.57 | 40.57 | 40.44 | 40.55 | 44,582 | +0.08(+0.20%) |
Oct 21, 2016 | 40.27 | 40.51 | 40.27 | 40.47 | 37,981 | -0.10(-0.24%) |
Oct 20, 2016 | 40.45 | 40.59 | 40.40 | 40.56 | 52,480 | +0.14(+0.36%) |
Oct 19, 2016 | 40.39 | 40.46 | 40.34 | 40.42 | 118,518 | +0.22(+0.56%) |
Oct 18, 2016 | 40.16 | 40.28 | 40.12 | 40.20 | 31,748 | +0.36(+0.90%) |
Oct 17, 2016 | 39.84 | 39.96 | 39.84 | 39.84 | 70,828 | -0.06(-0.16%) |
Oct 14, 2016 | 39.97 | 40.11 | 39.82 | 39.90 | 91,232 | +0.04(+0.10%) |
Oct 13, 2016 | 39.65 | 39.87 | 39.57 | 39.86 | 65,196 | -0.02(-0.06%) |
Oct 12, 2016 | 39.97 | 40.02 | 39.80 | 39.88 | 71,122 | -0.04(-0.10%) |
Oct 11, 2016 | 40.10 | 40.10 | 39.81 | 39.92 | 68,410 | -0.50(-1.22%) |
Oct 10, 2016 | 40.41 | 40.56 | 40.34 | 40.42 | 85,080 | +0.13(+0.32%) |
Oct 07, 2016 | 40.24 | 40.30 | 39.99 | 40.29 | 143,795 | +0.07(+0.18%) |
Oct 06, 2016 | 40.12 | 40.32 | 40.10 | 40.22 | 162,873 | -0.19(-0.47%) |
Oct 05, 2016 | 40.50 | 40.50 | 40.32 | 40.41 | 650,421 | +0.15(+0.38%) |
Oct 04, 2016 | 40.47 | 40.53 | 40.20 | 40.26 | 78,346 | -0.19(-0.47%) |
Oct 03, 2016 | 40.38 | 40.48 | 40.38 | 40.45 | 51,181 | -0.14(-0.35%) |
Sep 30, 2016 | 40.43 | 40.68 | 40.36 | 40.60 | 121,402 | +0.06(+0.14%) |
Sep 29, 2016 | 40.69 | 40.80 | 40.42 | 40.54 | 50,256 | -0.30(-0.74%) |
Sep 28, 2016 | 40.81 | 40.84 | 40.52 | 40.84 | 58,888 | +0.10(+0.24%) |
Sep 27, 2016 | 40.66 | 40.79 | 40.50 | 40.75 | 196,750 | +0.47(+1.17%) |
Sep 26, 2016 | 40.28 | 40.35 | 40.22 | 40.28 | 247,529 | -0.28(-0.69%) |
Sep 23, 2016 | 40.64 | 40.71 | 40.54 | 40.56 | 71,878 | -0.41(-0.99%) |
Sep 22, 2016 | 41.04 | 41.14 | 40.87 | 40.96 | 79,339 | +0.36(+0.88%) |
Sep 21, 2016 | 40.45 | 40.68 | 40.22 | 40.60 | 122,671 | +0.93(+2.36%) |
Sep 20, 2016 | 39.60 | 39.74 | 39.60 | 39.67 | 78,436 | +0.41(+1.04%) |
Sep 19, 2016 | 39.41 | 39.49 | 39.19 | 39.26 | 93,505 | +0.17(+0.44%) |
Sep 16, 2016 | 39.03 | 39.13 | 39.01 | 39.09 | 72,756 | -0.28(-0.72%) |
Sep 15, 2016 | 38.97 | 39.39 | 38.93 | 39.37 | 47,041 | +0.42(+1.09%) |
Sep 14, 2016 | 38.97 | 39.12 | 38.90 | 38.95 | 45,568 | -0.13(-0.33%) |
Sep 13, 2016 | 39.33 | 39.40 | 38.95 | 39.08 | 58,415 | -0.83(-2.09%) |
Sep 12, 2016 | 39.36 | 39.92 | 39.36 | 39.91 | 45,791 | +0.29(+0.74%) |
Sep 09, 2016 | 39.92 | 40.00 | 39.60 | 39.62 | 141,055 | -0.75(-1.86%) |
Sep 08, 2016 | 40.49 | 40.51 | 40.26 | 40.37 | 59,592 | -0.18(-0.45%) |
Sep 07, 2016 | 40.60 | 40.62 | 40.46 | 40.56 | 72,121 | +0.16(+0.38%) |
Sep 06, 2016 | 40.00 | 40.42 | 40.00 | 40.40 | 49,532 | +0.46(+1.15%) |
Sep 02, 2016 | 39.84 | 39.94 | 39.94 | 39.94 | 55,114 | +0.21(+0.52%) |
Sep 01, 2016 | 39.53 | 39.76 | 39.53 | 39.73 | 79,718 | +0.30(+0.75%) |
Aug 31, 2016 | 39.50 | 39.50 | 39.28 | 39.44 | 47,160 | -0.10(-0.24%) |
Aug 30, 2016 | 39.56 | 39.67 | 39.47 | 39.53 | 88,639 | -0.10(-0.24%) |
Aug 29, 2016 | 39.51 | 39.68 | 39.49 | 39.63 | 95,479 | +0.05(+0.12%) |
Aug 26, 2016 | 39.74 | 40.11 | 39.37 | 39.58 | 50,900 | -0.31(-0.78%) |
Aug 25, 2016 | 39.89 | 39.96 | 39.82 | 39.89 | 74,040 | -0.08(-0.20%) |
Aug 24, 2016 | 39.98 | 40.07 | 39.94 | 39.97 | 139,373 | -0.07(-0.18%) |
Aug 23, 2016 | 40.12 | 40.16 | 39.98 | 40.04 | 163,705 | +0.14(+0.36%) |
Aug 22, 2016 | 39.80 | 39.94 | 39.75 | 39.90 | 121,977 | +0.06(+0.16%) |
Aug 19, 2016 | 39.71 | 39.84 | 39.60 | 39.84 | 106,716 | -0.09(-0.22%) |
Aug 18, 2016 | 39.78 | 40.00 | 39.73 | 39.92 | 65,374 | -0.14(-0.34%) |
Aug 17, 2016 | 39.82 | 40.06 | 39.77 | 40.06 | 72,855 | +0.22(+0.56%) |
Aug 16, 2016 | 39.87 | 39.96 | 39.79 | 39.84 | 83,131 | -0.33(-0.81%) |
Aug 15, 2016 | 40.00 | 40.23 | 40.00 | 40.16 | 70,366 | +0.24(+0.60%) |
Aug 12, 2016 | 39.88 | 40.11 | 39.86 | 39.92 | 78,114 | -0.20(-0.50%) |
Aug 11, 2016 | 39.91 | 40.15 | 39.88 | 40.12 | 70,851 | +0.26(+0.64%) |
Aug 10, 2016 | 39.92 | 39.97 | 39.83 | 39.87 | 46,403 | +0.16(+0.40%) |
Aug 09, 2016 | 39.80 | 39.87 | 39.69 | 39.71 | 96,808 | +0.23(+0.59%) |
Aug 08, 2016 | 39.53 | 39.55 | 39.38 | 39.48 | 90,560 | +0.22(+0.57%) |
Aug 05, 2016 | 39.12 | 39.35 | 39.12 | 39.25 | 58,133 | +0.13(+0.34%) |
Aug 04, 2016 | 38.96 | 39.14 | 38.96 | 39.12 | 72,093 | +0.39(+1.01%) |
Aug 03, 2016 | 38.53 | 38.82 | 38.53 | 38.73 | 207,814 | -0.07(-0.19%) |
Aug 02, 2016 | 39.05 | 39.08 | 38.77 | 38.80 | 259,887 | -0.42(-1.06%) |