Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.95 | 39.20 | 38.75 | 38.80 | 38,857 | +0.05(+0.13%) |
Oct 28, 2016 | 39.80 | 39.98 | 38.70 | 38.75 | 58,792 | -1.15(-2.88%) |
Oct 27, 2016 | 39.00 | 40.35 | 38.90 | 39.90 | 100,189 | +1.90(+5.00%) |
Oct 26, 2016 | 38.10 | 38.50 | 37.90 | 38.00 | 23,235 | -0.15(-0.39%) |
Oct 25, 2016 | 38.20 | 38.30 | 37.95 | 38.15 | 35,509 | -0.05(-0.13%) |
Oct 24, 2016 | 38.50 | 38.80 | 37.85 | 38.20 | 43,929 | +0.00(+0.00%) |
Oct 21, 2016 | 38.10 | 38.50 | 37.80 | 38.20 | 16,333 | -0.20(-0.52%) |
Oct 20, 2016 | 39.05 | 39.05 | 38.05 | 38.40 | 30,550 | -0.60(-1.54%) |
Oct 19, 2016 | 38.35 | 39.20 | 38.05 | 39.00 | 25,397 | +0.65(+1.69%) |
Oct 18, 2016 | 38.85 | 39.00 | 38.30 | 38.35 | 29,386 | -0.30(-0.78%) |
Oct 17, 2016 | 38.50 | 38.85 | 38.45 | 38.65 | 21,871 | +0.15(+0.39%) |
Oct 14, 2016 | 38.55 | 38.90 | 38.05 | 38.50 | 36,770 | +0.00(+0.00%) |
Oct 13, 2016 | 38.50 | 38.90 | 37.95 | 38.50 | 53,077 | +0.00(+0.00%) |
Oct 12, 2016 | 38.50 | 38.85 | 38.20 | 38.50 | 62,393 | -0.15(-0.39%) |
Oct 11, 2016 | 38.55 | 38.80 | 38.40 | 38.65 | 56,066 | -0.20(-0.51%) |
Oct 10, 2016 | 38.40 | 39.25 | 38.35 | 38.85 | 81,762 | +0.44(+1.15%) |
Oct 07, 2016 | 38.59 | 38.59 | 37.82 | 38.41 | 93,362 | -0.08(-0.21%) |
Oct 06, 2016 | 38.04 | 38.60 | 37.69 | 38.49 | 146,874 | +0.16(+0.42%) |
Oct 05, 2016 | 38.56 | 38.82 | 38.02 | 38.33 | 125,676 | -0.13(-0.34%) |
Oct 04, 2016 | 38.39 | 38.91 | 38.35 | 38.46 | 41,849 | +0.07(+0.18%) |
Oct 03, 2016 | 39.15 | 39.15 | 38.23 | 38.39 | 55,911 | -0.72(-1.84%) |
Sep 30, 2016 | 39.52 | 39.60 | 39.10 | 39.11 | 97,801 | -0.13(-0.33%) |
Sep 29, 2016 | 39.95 | 40.09 | 39.19 | 39.24 | 81,872 | -0.88(-2.19%) |
Sep 28, 2016 | 37.85 | 40.17 | 37.85 | 40.12 | 161,959 | +2.49(+6.62%) |
Sep 27, 2016 | 37.28 | 37.83 | 36.05 | 37.63 | 57,046 | +0.38(+1.02%) |
Sep 26, 2016 | 37.29 | 37.57 | 37.25 | 37.25 | 52,179 | -0.10(-0.27%) |
Sep 23, 2016 | 37.46 | 37.55 | 37.09 | 37.35 | 33,746 | -0.14(-0.37%) |
Sep 22, 2016 | 37.78 | 37.78 | 37.39 | 37.49 | 68,214 | +0.11(+0.29%) |
Sep 21, 2016 | 37.76 | 37.98 | 37.13 | 37.38 | 108,175 | -0.22(-0.59%) |
Sep 20, 2016 | 37.75 | 38.22 | 37.53 | 37.60 | 52,641 | -0.12(-0.32%) |
Sep 19, 2016 | 37.18 | 37.80 | 37.13 | 37.72 | 97,327 | +0.52(+1.40%) |
Sep 16, 2016 | 37.08 | 37.30 | 36.80 | 37.20 | 101,681 | +0.22(+0.59%) |
Sep 15, 2016 | 36.88 | 38.48 | 36.35 | 36.98 | 48,914 | +0.14(+0.38%) |
Sep 14, 2016 | 36.78 | 37.16 | 36.45 | 36.84 | 39,110 | +0.09(+0.24%) |
Sep 13, 2016 | 37.01 | 37.01 | 36.31 | 36.75 | 73,119 | -0.35(-0.94%) |
Sep 12, 2016 | 37.03 | 37.36 | 36.41 | 37.10 | 154,164 | +0.00(+0.00%) |
Sep 09, 2016 | 37.19 | 37.52 | 37.01 | 37.10 | 97,755 | -0.47(-1.25%) |
Sep 08, 2016 | 38.03 | 38.24 | 37.12 | 37.57 | 83,139 | -0.41(-1.08%) |
Sep 07, 2016 | 37.14 | 38.23 | 37.08 | 37.98 | 73,620 | +0.84(+2.26%) |
Sep 06, 2016 | 37.33 | 37.33 | 36.54 | 37.14 | 35,683 | -0.02(-0.05%) |
Sep 02, 2016 | 36.88 | 37.16 | 37.16 | 37.16 | 54,200 | +0.46(+1.25%) |
Sep 01, 2016 | 36.61 | 36.86 | 36.29 | 36.70 | 52,802 | +0.24(+0.66%) |
Aug 31, 2016 | 36.20 | 36.62 | 36.07 | 36.46 | 58,571 | +0.34(+0.94%) |
Aug 30, 2016 | 35.95 | 36.22 | 35.90 | 36.12 | 25,850 | +0.34(+0.95%) |
Aug 29, 2016 | 35.81 | 35.96 | 35.62 | 35.78 | 32,523 | +0.14(+0.39%) |
Aug 26, 2016 | 35.43 | 35.84 | 35.43 | 35.64 | 43,574 | +0.33(+0.93%) |
Aug 25, 2016 | 35.29 | 35.35 | 34.97 | 35.31 | 31,183 | -0.14(-0.39%) |
Aug 24, 2016 | 35.43 | 36.47 | 35.10 | 35.45 | 42,214 | -0.10(-0.28%) |
Aug 23, 2016 | 35.01 | 35.82 | 34.95 | 35.55 | 34,756 | +0.46(+1.31%) |
Aug 22, 2016 | 38.50 | 38.50 | 34.61 | 35.09 | 29,715 | -0.04(-0.11%) |
Aug 19, 2016 | 35.39 | 35.40 | 34.93 | 35.13 | 50,138 | -0.27(-0.76%) |
Aug 18, 2016 | 35.39 | 35.70 | 35.21 | 35.40 | 27,114 | -0.02(-0.06%) |
Aug 17, 2016 | 36.14 | 36.15 | 35.25 | 35.42 | 38,111 | -0.62(-1.72%) |
Aug 16, 2016 | 36.34 | 36.35 | 35.94 | 36.04 | 31,587 | -0.09(-0.25%) |
Aug 15, 2016 | 35.47 | 36.19 | 35.47 | 36.13 | 28,797 | +0.76(+2.15%) |
Aug 12, 2016 | 35.68 | 35.79 | 35.12 | 35.37 | 40,746 | -0.48(-1.34%) |
Aug 11, 2016 | 35.30 | 35.91 | 35.10 | 35.85 | 51,778 | +0.67(+1.90%) |
Aug 10, 2016 | 35.60 | 35.60 | 35.07 | 35.18 | 54,946 | -0.32(-0.90%) |
Aug 09, 2016 | 36.32 | 36.77 | 35.40 | 35.50 | 59,544 | -0.69(-1.91%) |
Aug 08, 2016 | 35.40 | 36.25 | 35.27 | 36.19 | 69,541 | +1.07(+3.05%) |
Aug 05, 2016 | 35.40 | 35.55 | 34.21 | 35.12 | 55,561 | -0.16(-0.45%) |
Aug 04, 2016 | 35.14 | 35.45 | 35.05 | 35.28 | 70,901 | +0.15(+0.43%) |
Aug 03, 2016 | 34.02 | 35.21 | 33.85 | 35.13 | 61,135 | +1.19(+3.51%) |
Aug 02, 2016 | 34.73 | 35.56 | 33.85 | 33.94 | 70,742 | -0.77(-2.22%) |