Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.30 | 37.59 | 37.07 | 37.18 | 8,742 | +0.60(+1.65%) |
Oct 28, 2016 | 36.84 | 37.07 | 36.49 | 36.58 | 4,799 | -0.44(-1.19%) |
Oct 27, 2016 | 37.44 | 37.44 | 36.86 | 37.02 | 7,883 | -0.72(-1.90%) |
Oct 26, 2016 | 37.44 | 37.86 | 37.30 | 37.74 | 12,292 | +0.32(+0.87%) |
Oct 25, 2016 | 37.35 | 37.48 | 36.91 | 37.42 | 4,122 | +0.37(+1.00%) |
Oct 24, 2016 | 37.28 | 37.30 | 36.87 | 37.04 | 3,084 | +0.21(+0.57%) |
Oct 21, 2016 | 37.00 | 37.35 | 36.84 | 36.84 | 3,886 | +0.05(+0.13%) |
Oct 20, 2016 | 37.25 | 37.30 | 36.77 | 36.79 | 4,460 | -0.44(-1.18%) |
Oct 19, 2016 | 37.25 | 37.60 | 37.03 | 37.23 | 7,588 | +0.30(+0.80%) |
Oct 18, 2016 | 36.74 | 36.93 | 36.61 | 36.93 | 3,054 | +0.75(+2.06%) |
Oct 17, 2016 | 35.89 | 36.37 | 35.42 | 36.19 | 8,384 | +0.05(+0.13%) |
Oct 14, 2016 | 36.21 | 36.30 | 35.87 | 36.14 | 8,495 | +0.02(+0.06%) |
Oct 13, 2016 | 35.86 | 36.33 | 35.38 | 36.12 | 7,406 | -0.16(-0.45%) |
Oct 12, 2016 | 36.35 | 36.58 | 36.14 | 36.28 | 4,632 | -0.37(-1.01%) |
Oct 11, 2016 | 36.95 | 36.95 | 36.35 | 36.65 | 6,412 | -0.63(-1.68%) |
Oct 10, 2016 | 36.98 | 37.42 | 36.98 | 37.28 | 6,439 | +0.65(+1.77%) |
Oct 07, 2016 | 37.32 | 37.32 | 36.31 | 36.63 | 7,935 | -0.35(-0.94%) |
Oct 06, 2016 | 36.95 | 37.22 | 36.61 | 36.98 | 14,891 | -0.76(-2.03%) |
Oct 05, 2016 | 37.16 | 37.79 | 37.07 | 37.74 | 6,407 | +0.83(+2.26%) |
Oct 04, 2016 | 37.83 | 37.83 | 36.79 | 36.91 | 17,972 | -0.25(-0.69%) |
Oct 03, 2016 | 37.30 | 37.46 | 36.93 | 37.16 | 31,882 | -0.30(-0.80%) |
Sep 30, 2016 | 37.09 | 37.56 | 37.09 | 37.46 | 4,450 | +0.79(+2.15%) |
Sep 29, 2016 | 37.11 | 37.62 | 36.67 | 36.67 | 8,727 | -0.35(-0.94%) |
Sep 28, 2016 | 36.88 | 37.07 | 36.49 | 37.02 | 8,540 | +0.28(+0.76%) |
Sep 27, 2016 | 36.56 | 36.95 | 36.47 | 36.74 | 9,206 | +0.28(+0.76%) |
Sep 26, 2016 | 36.65 | 36.79 | 36.31 | 36.47 | 14,346 | -0.51(-1.38%) |
Sep 23, 2016 | 37.16 | 37.21 | 36.74 | 36.98 | 4,110 | -0.37(-0.99%) |
Sep 22, 2016 | 37.58 | 37.95 | 37.11 | 37.35 | 17,970 | +0.23(+0.62%) |
Sep 21, 2016 | 37.48 | 37.49 | 36.84 | 37.11 | 20,617 | -0.58(-1.54%) |
Sep 20, 2016 | 37.69 | 37.79 | 37.25 | 37.69 | 7,914 | -0.42(-1.09%) |
Sep 19, 2016 | 37.92 | 38.30 | 37.79 | 38.11 | 20,760 | +0.25(+0.67%) |
Sep 16, 2016 | 37.79 | 37.86 | 37.48 | 37.86 | 6,971 | -0.00(-0.01%) |
Sep 15, 2016 | 37.53 | 38.09 | 37.39 | 37.86 | 8,344 | +0.60(+1.62%) |
Sep 14, 2016 | 37.18 | 37.53 | 37.00 | 37.25 | 17,056 | +0.42(+1.13%) |
Sep 13, 2016 | 37.37 | 37.37 | 36.72 | 36.84 | 23,798 | -0.60(-1.59%) |
Sep 12, 2016 | 37.37 | 37.76 | 36.28 | 37.43 | 18,165 | -0.98(-2.55%) |
Sep 09, 2016 | 39.38 | 39.38 | 38.39 | 38.41 | 17,313 | -1.06(-2.69%) |
Sep 08, 2016 | 39.76 | 39.82 | 39.47 | 39.47 | 7,353 | -0.31(-0.79%) |
Sep 07, 2016 | 39.73 | 39.92 | 39.71 | 39.78 | 5,697 | +0.17(+0.43%) |
Sep 06, 2016 | 39.57 | 39.80 | 39.43 | 39.62 | 11,057 | +0.02(+0.06%) |
Sep 02, 2016 | 39.38 | 39.59 | 39.59 | 39.59 | 8,891 | +0.46(+1.18%) |
Sep 01, 2016 | 39.27 | 39.27 | 38.82 | 39.13 | 17,365 | -0.16(-0.41%) |
Aug 31, 2016 | 39.22 | 39.41 | 39.04 | 39.29 | 2,448 | -0.46(-1.17%) |
Aug 30, 2016 | 39.92 | 39.92 | 39.25 | 39.76 | 12,626 | -0.12(-0.29%) |
Aug 29, 2016 | 39.25 | 39.92 | 39.25 | 39.87 | 12,334 | +0.51(+1.30%) |
Aug 26, 2016 | 39.38 | 40.01 | 39.20 | 39.36 | 8,746 | +0.00(+0.01%) |
Aug 25, 2016 | 39.22 | 39.36 | 38.81 | 39.36 | 5,840 | -0.37(-0.94%) |
Aug 24, 2016 | 40.10 | 40.20 | 39.73 | 39.73 | 8,273 | -0.44(-1.10%) |
Aug 23, 2016 | 40.24 | 40.31 | 40.15 | 40.17 | 9,257 | -0.16(-0.40%) |
Aug 22, 2016 | 40.45 | 40.75 | 39.96 | 40.33 | 7,711 | -0.81(-1.97%) |
Aug 19, 2016 | 40.96 | 41.24 | 40.54 | 41.15 | 9,526 | +0.23(+0.57%) |
Aug 18, 2016 | 40.43 | 40.91 | 40.43 | 40.91 | 5,638 | +0.65(+1.61%) |
Aug 17, 2016 | 40.43 | 40.43 | 39.64 | 40.26 | 11,389 | -0.46(-1.14%) |
Aug 16, 2016 | 40.52 | 40.84 | 40.36 | 40.73 | 13,188 | +0.25(+0.63%) |
Aug 15, 2016 | 40.31 | 40.47 | 40.02 | 40.47 | 4,479 | -0.09(-0.23%) |
Aug 12, 2016 | 40.59 | 40.80 | 40.38 | 40.57 | 3,595 | -0.12(-0.28%) |
Aug 11, 2016 | 41.93 | 41.93 | 40.54 | 40.68 | 11,688 | -0.19(-0.48%) |
Aug 10, 2016 | 41.10 | 41.26 | 40.76 | 40.88 | 2,096 | -0.17(-0.42%) |
Aug 09, 2016 | 40.84 | 41.26 | 40.54 | 41.05 | 9,322 | +0.34(+0.84%) |
Aug 08, 2016 | 40.31 | 40.73 | 40.28 | 40.70 | 11,902 | +0.16(+0.40%) |
Aug 05, 2016 | 40.31 | 40.80 | 40.15 | 40.54 | 13,538 | +0.44(+1.10%) |
Aug 04, 2016 | 39.87 | 40.13 | 39.75 | 40.10 | 5,960 | +0.58(+1.47%) |
Aug 03, 2016 | 39.25 | 39.70 | 39.08 | 39.52 | 7,923 | +0.16(+0.41%) |
Aug 02, 2016 | 39.43 | 39.64 | 38.99 | 39.36 | 11,893 | -0.30(-0.76%) |