Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.77 | 37.84 | 36.40 | 37.62 | 192,434 | +0.91(+2.49%) |
Oct 28, 2016 | 36.17 | 38.41 | 35.20 | 36.71 | 344,648 | +0.72(+2.01%) |
Oct 27, 2016 | 36.27 | 36.27 | 35.78 | 35.98 | 111,191 | -0.14(-0.38%) |
Oct 26, 2016 | 36.07 | 36.35 | 36.05 | 36.12 | 123,489 | -0.03(-0.07%) |
Oct 25, 2016 | 36.16 | 36.26 | 35.78 | 36.15 | 73,008 | -0.03(-0.10%) |
Oct 24, 2016 | 36.37 | 36.65 | 36.16 | 36.18 | 92,030 | +0.04(+0.12%) |
Oct 21, 2016 | 35.87 | 36.22 | 35.76 | 36.14 | 47,787 | -0.08(-0.21%) |
Oct 20, 2016 | 36.26 | 36.36 | 36.04 | 36.22 | 62,810 | -0.16(-0.43%) |
Oct 19, 2016 | 36.33 | 36.69 | 36.27 | 36.37 | 123,788 | -0.04(-0.12%) |
Oct 18, 2016 | 36.59 | 36.59 | 36.25 | 36.41 | 56,908 | +0.09(+0.24%) |
Oct 17, 2016 | 36.52 | 36.66 | 36.27 | 36.33 | 126,886 | -0.13(-0.35%) |
Oct 14, 2016 | 36.61 | 37.13 | 36.44 | 36.46 | 149,127 | -0.04(-0.12%) |
Oct 13, 2016 | 36.44 | 36.62 | 36.24 | 36.50 | 117,964 | -0.22(-0.61%) |
Oct 12, 2016 | 36.85 | 36.96 | 36.38 | 36.73 | 93,114 | +0.01(+0.02%) |
Oct 11, 2016 | 37.16 | 37.16 | 36.32 | 36.72 | 103,239 | -0.55(-1.48%) |
Oct 10, 2016 | 37.31 | 37.48 | 37.14 | 37.27 | 51,065 | +0.14(+0.37%) |
Oct 07, 2016 | 37.70 | 37.70 | 37.02 | 37.13 | 101,457 | -0.65(-1.73%) |
Oct 06, 2016 | 37.68 | 37.84 | 37.58 | 37.78 | 300,483 | +0.09(+0.25%) |
Oct 05, 2016 | 38.22 | 38.22 | 37.57 | 37.69 | 124,417 | +0.08(+0.21%) |
Oct 04, 2016 | 37.87 | 38.15 | 37.46 | 37.61 | 68,263 | -0.26(-0.68%) |
Oct 03, 2016 | 37.80 | 38.03 | 37.44 | 37.87 | 152,181 | +0.03(+0.07%) |
Sep 30, 2016 | 37.76 | 38.03 | 37.67 | 37.85 | 188,576 | +0.27(+0.71%) |
Sep 29, 2016 | 37.91 | 38.08 | 37.57 | 37.58 | 107,679 | -0.37(-0.98%) |
Sep 28, 2016 | 37.66 | 38.03 | 37.53 | 37.95 | 97,476 | +0.25(+0.66%) |
Sep 27, 2016 | 36.71 | 37.91 | 36.71 | 37.70 | 91,635 | +0.06(+0.16%) |
Sep 26, 2016 | 37.69 | 37.91 | 37.61 | 37.64 | 85,598 | -0.28(-0.75%) |
Sep 23, 2016 | 38.01 | 38.13 | 37.64 | 37.92 | 127,554 | -0.07(-0.18%) |
Sep 22, 2016 | 38.00 | 38.34 | 37.83 | 37.99 | 404,387 | +0.34(+0.92%) |
Sep 21, 2016 | 37.66 | 37.83 | 37.50 | 37.65 | 203,868 | +0.20(+0.53%) |
Sep 20, 2016 | 38.15 | 38.15 | 37.13 | 37.45 | 155,350 | -0.42(-1.11%) |
Sep 19, 2016 | 37.20 | 38.44 | 37.20 | 37.87 | 258,874 | +0.56(+1.50%) |
Sep 16, 2016 | 37.66 | 37.66 | 37.15 | 37.31 | 157,185 | -0.46(-1.21%) |
Sep 15, 2016 | 37.55 | 37.79 | 37.39 | 37.77 | 65,047 | +0.22(+0.59%) |
Sep 14, 2016 | 37.73 | 37.80 | 37.35 | 37.54 | 102,231 | -0.16(-0.43%) |
Sep 13, 2016 | 37.78 | 37.92 | 37.56 | 37.71 | 129,132 | -0.38(-0.99%) |
Sep 12, 2016 | 37.91 | 38.14 | 37.50 | 38.09 | 111,770 | +0.19(+0.50%) |
Sep 09, 2016 | 38.42 | 38.42 | 37.86 | 37.90 | 145,038 | -0.81(-2.08%) |
Sep 08, 2016 | 38.62 | 38.82 | 38.34 | 38.70 | 59,288 | +0.05(+0.13%) |
Sep 07, 2016 | 38.86 | 39.10 | 38.35 | 38.65 | 117,674 | -0.13(-0.33%) |
Sep 06, 2016 | 39.08 | 39.08 | 38.48 | 38.78 | 88,725 | -0.34(-0.88%) |
Sep 02, 2016 | 38.75 | 39.12 | 39.12 | 39.12 | 94,970 | +0.45(+1.18%) |
Sep 01, 2016 | 38.57 | 38.67 | 38.15 | 38.67 | 90,874 | +0.15(+0.38%) |
Aug 31, 2016 | 38.67 | 38.78 | 38.26 | 38.52 | 98,827 | -0.21(-0.55%) |
Aug 30, 2016 | 38.71 | 38.77 | 38.52 | 38.74 | 57,865 | +0.13(+0.33%) |
Aug 29, 2016 | 38.21 | 38.77 | 38.21 | 38.61 | 97,429 | +0.25(+0.65%) |
Aug 26, 2016 | 38.60 | 38.81 | 38.21 | 38.36 | 83,673 | -0.20(-0.51%) |
Aug 25, 2016 | 38.45 | 38.57 | 38.26 | 38.56 | 77,359 | +0.03(+0.09%) |
Aug 24, 2016 | 38.37 | 38.73 | 38.20 | 38.52 | 93,313 | +0.04(+0.11%) |
Aug 23, 2016 | 38.51 | 38.61 | 38.29 | 38.48 | 91,269 | +0.13(+0.34%) |
Aug 22, 2016 | 38.27 | 38.43 | 37.87 | 38.35 | 53,606 | -0.01(-0.02%) |
Aug 19, 2016 | 38.24 | 38.52 | 37.97 | 38.36 | 99,763 | +0.04(+0.11%) |
Aug 18, 2016 | 37.85 | 38.34 | 37.84 | 38.32 | 382,370 | +0.42(+1.11%) |
Aug 17, 2016 | 37.73 | 38.03 | 37.56 | 37.90 | 63,637 | +0.05(+0.14%) |
Aug 16, 2016 | 37.77 | 37.95 | 37.62 | 37.84 | 68,321 | -0.10(-0.27%) |
Aug 15, 2016 | 37.61 | 37.98 | 37.61 | 37.95 | 294,326 | +0.33(+0.89%) |
Aug 12, 2016 | 37.80 | 37.83 | 37.60 | 37.61 | 98,827 | -0.13(-0.34%) |
Aug 11, 2016 | 37.69 | 37.89 | 37.65 | 37.74 | 97,070 | +0.03(+0.07%) |
Aug 10, 2016 | 37.65 | 37.92 | 37.45 | 37.72 | 82,585 | +0.03(+0.09%) |
Aug 09, 2016 | 37.67 | 37.84 | 37.61 | 37.68 | 66,766 | +0.03(+0.09%) |
Aug 08, 2016 | 37.48 | 37.66 | 37.43 | 37.65 | 93,484 | +0.10(+0.27%) |
Aug 05, 2016 | 37.09 | 37.67 | 37.00 | 37.54 | 119,337 | +0.50(+1.34%) |
Aug 04, 2016 | 36.91 | 37.44 | 36.91 | 37.05 | 83,417 | +0.10(+0.28%) |
Aug 03, 2016 | 36.63 | 37.06 | 36.30 | 36.94 | 86,249 | +0.27(+0.75%) |
Aug 02, 2016 | 36.88 | 37.01 | 36.55 | 36.67 | 99,511 | -0.32(-0.86%) |