Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.30 | 36.30 | 35.53 | 35.90 | 83,604 | -0.39(-1.07%) |
Oct 28, 2016 | 37.07 | 37.07 | 36.04 | 36.29 | 56,226 | -0.84(-2.26%) |
Oct 27, 2016 | 37.33 | 37.69 | 37.08 | 37.13 | 42,972 | -0.08(-0.21%) |
Oct 26, 2016 | 37.27 | 37.81 | 37.16 | 37.21 | 30,327 | -0.31(-0.83%) |
Oct 25, 2016 | 37.70 | 37.95 | 37.27 | 37.52 | 36,737 | -0.18(-0.48%) |
Oct 24, 2016 | 37.66 | 37.97 | 37.27 | 37.70 | 36,701 | +0.36(+0.96%) |
Oct 21, 2016 | 37.30 | 37.57 | 37.18 | 37.34 | 30,079 | -0.23(-0.61%) |
Oct 20, 2016 | 37.69 | 37.91 | 37.06 | 37.57 | 39,176 | -0.13(-0.34%) |
Oct 19, 2016 | 37.30 | 37.87 | 37.18 | 37.70 | 52,409 | +0.57(+1.54%) |
Oct 18, 2016 | 37.34 | 37.40 | 37.07 | 37.13 | 48,219 | -0.01(-0.03%) |
Oct 17, 2016 | 37.44 | 37.57 | 37.12 | 37.14 | 35,342 | -0.29(-0.77%) |
Oct 14, 2016 | 37.60 | 37.85 | 37.21 | 37.43 | 40,670 | +0.20(+0.54%) |
Oct 13, 2016 | 37.82 | 37.82 | 37.06 | 37.23 | 47,586 | -0.89(-2.33%) |
Oct 12, 2016 | 38.40 | 38.79 | 37.05 | 38.12 | 32,532 | -0.28(-0.73%) |
Oct 11, 2016 | 38.84 | 39.00 | 38.09 | 38.40 | 56,067 | -0.38(-0.98%) |
Oct 10, 2016 | 39.31 | 39.48 | 38.64 | 38.78 | 55,512 | -0.19(-0.49%) |
Oct 07, 2016 | 39.01 | 39.30 | 38.60 | 38.97 | 76,057 | -0.26(-0.66%) |
Oct 06, 2016 | 39.04 | 39.27 | 38.58 | 39.23 | 30,927 | +0.19(+0.49%) |
Oct 05, 2016 | 38.92 | 39.31 | 38.81 | 39.04 | 42,015 | +0.39(+1.01%) |
Oct 04, 2016 | 38.61 | 38.97 | 38.34 | 38.65 | 55,726 | +0.08(+0.21%) |
Oct 03, 2016 | 38.90 | 39.02 | 38.23 | 38.57 | 42,529 | -0.28(-0.72%) |
Sep 30, 2016 | 38.46 | 39.10 | 38.43 | 38.85 | 79,575 | +0.68(+1.78%) |
Sep 29, 2016 | 39.04 | 39.10 | 38.14 | 38.17 | 62,884 | -0.83(-2.13%) |
Sep 28, 2016 | 39.56 | 39.56 | 38.87 | 39.00 | 54,095 | -0.36(-0.91%) |
Sep 27, 2016 | 38.88 | 39.47 | 38.17 | 39.36 | 84,819 | +0.50(+1.29%) |
Sep 26, 2016 | 39.29 | 39.32 | 38.60 | 38.86 | 140,064 | -0.62(-1.57%) |
Sep 23, 2016 | 39.10 | 39.67 | 38.88 | 39.48 | 117,207 | +0.15(+0.38%) |
Sep 22, 2016 | 38.06 | 39.43 | 37.79 | 39.33 | 183,168 | +1.56(+4.13%) |
Sep 21, 2016 | 37.47 | 38.15 | 37.47 | 37.77 | 107,224 | +0.31(+0.83%) |
Sep 20, 2016 | 38.90 | 38.90 | 37.46 | 37.46 | 134,571 | -1.49(-3.83%) |
Sep 19, 2016 | 37.16 | 38.96 | 37.00 | 38.95 | 297,600 | +1.86(+5.01%) |
Sep 16, 2016 | 37.12 | 37.43 | 36.88 | 37.09 | 103,378 | +0.03(+0.08%) |
Sep 15, 2016 | 37.01 | 37.35 | 36.62 | 37.06 | 55,326 | +0.16(+0.43%) |
Sep 14, 2016 | 37.13 | 37.70 | 36.74 | 36.90 | 59,941 | -0.21(-0.57%) |
Sep 13, 2016 | 37.63 | 37.72 | 36.56 | 37.11 | 88,816 | -0.94(-2.47%) |
Sep 12, 2016 | 37.35 | 38.20 | 37.13 | 38.05 | 73,614 | +0.35(+0.93%) |
Sep 09, 2016 | 37.76 | 37.85 | 37.31 | 37.70 | 96,423 | -0.35(-0.92%) |
Sep 08, 2016 | 37.39 | 38.21 | 37.16 | 38.05 | 142,712 | +0.73(+1.96%) |
Sep 07, 2016 | 37.10 | 37.59 | 37.00 | 37.32 | 64,986 | +0.11(+0.30%) |
Sep 06, 2016 | 36.76 | 37.21 | 36.56 | 37.21 | 91,920 | +0.37(+1.00%) |
Sep 02, 2016 | 36.42 | 36.84 | 36.84 | 36.84 | 83,900 | +0.54(+1.49%) |
Sep 01, 2016 | 36.20 | 36.63 | 35.96 | 36.30 | 57,413 | +0.28(+0.78%) |
Aug 31, 2016 | 36.80 | 36.82 | 35.75 | 36.02 | 95,484 | -0.77(-2.09%) |
Aug 30, 2016 | 36.00 | 37.26 | 35.97 | 36.79 | 208,944 | +0.84(+2.34%) |
Aug 29, 2016 | 35.77 | 36.00 | 34.88 | 35.95 | 58,383 | +0.14(+0.39%) |
Aug 26, 2016 | 35.52 | 35.92 | 35.14 | 35.81 | 52,874 | +0.45(+1.27%) |
Aug 25, 2016 | 35.33 | 35.73 | 34.89 | 35.36 | 73,872 | -0.12(-0.34%) |
Aug 24, 2016 | 36.27 | 36.41 | 35.37 | 35.48 | 69,783 | -0.66(-1.83%) |
Aug 23, 2016 | 35.73 | 36.26 | 35.32 | 36.14 | 59,467 | +0.65(+1.83%) |
Aug 22, 2016 | 35.24 | 35.77 | 35.00 | 35.49 | 61,289 | +0.09(+0.25%) |
Aug 19, 2016 | 34.99 | 35.49 | 34.75 | 35.40 | 111,733 | +0.40(+1.14%) |
Aug 18, 2016 | 34.75 | 35.00 | 34.55 | 35.00 | 55,856 | +0.24(+0.69%) |
Aug 17, 2016 | 34.35 | 34.80 | 34.27 | 34.76 | 75,376 | +0.33(+0.96%) |
Aug 16, 2016 | 33.92 | 34.51 | 33.56 | 34.43 | 84,882 | +0.31(+0.91%) |
Aug 15, 2016 | 32.92 | 34.23 | 32.92 | 34.12 | 75,625 | +1.32(+4.02%) |
Aug 12, 2016 | 32.29 | 32.91 | 32.20 | 32.80 | 45,133 | +0.25(+0.77%) |
Aug 11, 2016 | 32.84 | 32.84 | 32.50 | 32.55 | 88,548 | -0.30(-0.91%) |
Aug 10, 2016 | 32.11 | 32.92 | 31.76 | 32.85 | 66,498 | +0.74(+2.30%) |
Aug 09, 2016 | 31.51 | 32.16 | 31.51 | 32.11 | 46,631 | +0.53(+1.68%) |
Aug 08, 2016 | 31.56 | 31.72 | 31.24 | 31.58 | 33,977 | +0.09(+0.29%) |
Aug 05, 2016 | 31.49 | 31.93 | 31.40 | 31.49 | 75,928 | +0.18(+0.57%) |
Aug 04, 2016 | 29.80 | 31.74 | 29.72 | 31.31 | 123,211 | +1.78(+6.03%) |
Aug 03, 2016 | 28.77 | 29.57 | 28.77 | 29.53 | 66,314 | +0.87(+3.04%) |
Aug 02, 2016 | 29.22 | 29.33 | 28.63 | 28.66 | 51,897 | -0.52(-1.78%) |