Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.47 | 39.47 | 39.42 | 39.43 | 29,307 | -0.01(-0.03%) |
Oct 28, 2016 | 39.44 | 39.47 | 39.43 | 39.44 | 23,691 | +0.01(+0.02%) |
Oct 27, 2016 | 39.54 | 39.54 | 39.42 | 39.44 | 48,579 | -0.12(-0.30%) |
Oct 26, 2016 | 39.59 | 39.67 | 39.50 | 39.55 | 71,581 | +0.02(+0.06%) |
Oct 25, 2016 | 39.65 | 39.70 | 39.53 | 39.53 | 604,046 | -0.10(-0.26%) |
Oct 24, 2016 | 39.72 | 39.72 | 39.53 | 39.63 | 70,404 | +0.02(+0.04%) |
Oct 21, 2016 | 39.69 | 39.73 | 39.61 | 39.62 | 30,861 | -0.06(-0.16%) |
Oct 20, 2016 | 39.71 | 39.75 | 39.62 | 39.68 | 55,695 | +0.06(+0.16%) |
Oct 19, 2016 | 39.54 | 39.74 | 39.54 | 39.62 | 38,575 | -0.03(-0.07%) |
Oct 18, 2016 | 39.59 | 39.68 | 39.55 | 39.64 | 78,479 | +0.06(+0.14%) |
Oct 17, 2016 | 39.59 | 39.59 | 39.48 | 39.59 | 33,930 | -0.01(-0.02%) |
Oct 14, 2016 | 39.65 | 39.66 | 39.47 | 39.59 | 100,431 | +0.06(+0.16%) |
Oct 13, 2016 | 39.46 | 39.63 | 39.46 | 39.53 | 25,875 | +0.05(+0.12%) |
Oct 12, 2016 | 39.45 | 39.53 | 39.43 | 39.48 | 33,249 | -0.01(-0.02%) |
Oct 11, 2016 | 39.50 | 39.55 | 39.48 | 39.49 | 19,241 | -0.02(-0.06%) |
Oct 10, 2016 | 39.48 | 39.56 | 39.48 | 39.52 | 43,764 | -0.06(-0.16%) |
Oct 07, 2016 | 39.50 | 39.58 | 39.49 | 39.58 | 53,981 | +0.07(+0.18%) |
Oct 06, 2016 | 39.54 | 39.55 | 39.46 | 39.51 | 56,341 | +0.00(+0.00%) |
Oct 05, 2016 | 39.54 | 39.57 | 39.48 | 39.51 | 19,496 | -0.07(-0.18%) |
Oct 04, 2016 | 39.69 | 39.69 | 39.57 | 39.58 | 36,181 | -0.08(-0.20%) |
Oct 03, 2016 | 39.62 | 39.68 | 39.62 | 39.66 | 22,744 | -0.01(-0.02%) |
Sep 30, 2016 | 39.75 | 39.75 | 39.62 | 39.66 | 16,214 | -0.10(-0.25%) |
Sep 29, 2016 | 39.66 | 39.76 | 39.66 | 39.76 | 13,536 | +0.08(+0.20%) |
Sep 28, 2016 | 39.69 | 39.73 | 39.62 | 39.69 | 26,834 | +0.02(+0.04%) |
Sep 27, 2016 | 39.62 | 39.68 | 39.55 | 39.67 | 37,816 | +0.06(+0.16%) |
Sep 26, 2016 | 39.62 | 39.65 | 39.57 | 39.61 | 39,793 | -0.01(-0.02%) |
Sep 23, 2016 | 39.58 | 39.63 | 39.54 | 39.62 | 41,484 | +0.07(+0.18%) |
Sep 22, 2016 | 39.51 | 39.58 | 39.48 | 39.55 | 38,398 | +0.09(+0.24%) |
Sep 21, 2016 | 39.35 | 39.45 | 39.26 | 39.45 | 54,196 | +0.16(+0.39%) |
Sep 20, 2016 | 39.30 | 39.34 | 39.27 | 39.30 | 23,977 | -0.05(-0.14%) |
Sep 19, 2016 | 39.34 | 39.37 | 39.27 | 39.35 | 59,603 | +0.05(+0.14%) |
Sep 16, 2016 | 39.34 | 39.34 | 39.27 | 39.30 | 29,537 | +0.00(+0.00%) |
Sep 15, 2016 | 39.19 | 39.31 | 39.19 | 39.30 | 28,922 | -0.04(-0.10%) |
Sep 14, 2016 | 39.22 | 39.35 | 39.22 | 39.34 | 16,159 | +0.09(+0.24%) |
Sep 13, 2016 | 39.31 | 39.68 | 39.17 | 39.24 | 29,937 | -0.11(-0.27%) |
Sep 12, 2016 | 39.32 | 39.40 | 39.30 | 39.35 | 21,399 | -0.03(-0.08%) |
Sep 09, 2016 | 39.45 | 39.47 | 39.37 | 39.38 | 61,565 | -0.14(-0.36%) |
Sep 08, 2016 | 39.61 | 39.62 | 39.46 | 39.53 | 49,444 | -0.11(-0.29%) |
Sep 07, 2016 | 39.65 | 39.69 | 39.59 | 39.64 | 35,920 | +0.02(+0.06%) |
Sep 06, 2016 | 39.53 | 39.62 | 39.49 | 39.62 | 25,793 | +0.09(+0.24%) |
Sep 02, 2016 | 39.61 | 39.52 | 39.52 | 39.52 | 23,351 | -0.01(-0.02%) |
Sep 01, 2016 | 39.45 | 39.55 | 39.39 | 39.53 | 29,492 | +0.03(+0.06%) |
Aug 31, 2016 | 39.56 | 39.58 | 39.49 | 39.50 | 209,434 | -0.06(-0.16%) |
Aug 30, 2016 | 39.57 | 39.58 | 39.51 | 39.57 | 17,126 | -0.01(-0.02%) |
Aug 29, 2016 | 39.58 | 39.62 | 39.49 | 39.58 | 128,164 | +0.15(+0.38%) |
Aug 26, 2016 | 39.50 | 39.62 | 39.38 | 39.43 | 31,667 | -0.09(-0.23%) |
Aug 25, 2016 | 39.51 | 39.54 | 39.49 | 39.52 | 22,748 | +0.02(+0.04%) |
Aug 24, 2016 | 39.48 | 39.55 | 39.46 | 39.50 | 24,443 | -0.03(-0.08%) |
Aug 23, 2016 | 39.55 | 39.58 | 39.44 | 39.53 | 29,544 | +0.06(+0.16%) |
Aug 22, 2016 | 39.39 | 39.54 | 39.39 | 39.47 | 31,128 | +0.06(+0.14%) |
Aug 19, 2016 | 39.42 | 39.46 | 39.35 | 39.41 | 33,926 | -0.12(-0.30%) |
Aug 18, 2016 | 39.47 | 39.53 | 39.36 | 39.53 | 36,160 | +0.08(+0.20%) |
Aug 17, 2016 | 39.42 | 39.45 | 39.33 | 39.45 | 43,317 | +0.07(+0.18%) |
Aug 16, 2016 | 39.36 | 39.41 | 39.30 | 39.38 | 65,036 | -0.03(-0.08%) |
Aug 15, 2016 | 39.44 | 39.47 | 39.37 | 39.41 | 35,208 | -0.05(-0.14%) |
Aug 12, 2016 | 39.37 | 39.51 | 39.29 | 39.47 | 135,152 | +0.22(+0.55%) |
Aug 11, 2016 | 39.39 | 39.44 | 39.25 | 39.25 | 54,006 | -0.11(-0.27%) |
Aug 10, 2016 | 39.35 | 39.37 | 39.34 | 39.36 | 22,026 | +0.10(+0.26%) |
Aug 09, 2016 | 39.19 | 39.33 | 39.19 | 39.26 | 24,598 | +0.09(+0.22%) |
Aug 08, 2016 | 39.27 | 39.27 | 39.11 | 39.17 | 888,875 | -0.05(-0.12%) |
Aug 05, 2016 | 39.28 | 39.28 | 39.14 | 39.22 | 43,458 | -0.03(-0.06%) |
Aug 04, 2016 | 39.30 | 39.30 | 39.22 | 39.25 | 22,973 | +0.06(+0.16%) |
Aug 03, 2016 | 39.17 | 39.19 | 39.13 | 39.18 | 17,660 | +0.01(+0.03%) |
Aug 02, 2016 | 39.14 | 39.20 | 39.14 | 39.17 | 13,639 | -0.06(-0.16%) |