Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.51 | 39.53 | 39.27 | 39.43 | 5,301 | -0.05(-0.13%) |
Oct 28, 2016 | 39.05 | 40.03 | 39.05 | 39.48 | 6,114 | +0.47(+1.20%) |
Oct 27, 2016 | 39.51 | 39.51 | 39.01 | 39.01 | 9,909 | -1.40(-3.46%) |
Oct 26, 2016 | 40.41 | 40.72 | 40.34 | 40.41 | 11,309 | -0.23(-0.56%) |
Oct 25, 2016 | 40.97 | 40.97 | 40.62 | 40.64 | 8,512 | -0.46(-1.12%) |
Oct 24, 2016 | 40.52 | 41.10 | 40.52 | 41.10 | 5,448 | +0.88(+2.19%) |
Oct 21, 2016 | 40.01 | 40.23 | 40.00 | 40.22 | 5,863 | +0.03(+0.07%) |
Oct 20, 2016 | 40.21 | 40.26 | 39.95 | 40.19 | 3,977 | -0.10(-0.26%) |
Oct 19, 2016 | 40.24 | 40.37 | 40.14 | 40.29 | 18,418 | +0.01(+0.03%) |
Oct 18, 2016 | 40.30 | 40.49 | 40.17 | 40.28 | 12,454 | +0.32(+0.81%) |
Oct 17, 2016 | 40.04 | 40.10 | 39.96 | 39.96 | 3,189 | -0.11(-0.28%) |
Oct 14, 2016 | 40.22 | 40.43 | 40.07 | 40.07 | 8,736 | +0.03(+0.07%) |
Oct 13, 2016 | 39.80 | 40.10 | 39.37 | 40.04 | 28,227 | -0.19(-0.48%) |
Oct 12, 2016 | 40.22 | 40.33 | 39.88 | 40.23 | 7,680 | +0.15(+0.38%) |
Oct 11, 2016 | 40.67 | 40.71 | 40.04 | 40.08 | 3,670 | -1.05(-2.55%) |
Oct 10, 2016 | 41.21 | 41.41 | 41.13 | 41.13 | 10,917 | +0.13(+0.32%) |
Oct 07, 2016 | 40.95 | 41.07 | 40.75 | 41.00 | 5,145 | -0.23(-0.56%) |
Oct 06, 2016 | 41.17 | 41.30 | 41.02 | 41.23 | 3,451 | -0.09(-0.22%) |
Oct 05, 2016 | 41.24 | 41.53 | 41.24 | 41.32 | 12,200 | +0.24(+0.58%) |
Oct 04, 2016 | 41.24 | 41.24 | 40.94 | 41.08 | 23,372 | -0.13(-0.32%) |
Oct 03, 2016 | 41.39 | 41.40 | 41.11 | 41.21 | 4,311 | -0.35(-0.84%) |
Sep 30, 2016 | 41.30 | 41.60 | 41.24 | 41.56 | 19,488 | +0.37(+0.89%) |
Sep 29, 2016 | 41.27 | 41.38 | 41.08 | 41.19 | 28,277 | -0.25(-0.60%) |
Sep 28, 2016 | 41.20 | 41.44 | 41.05 | 41.44 | 5,627 | +0.24(+0.58%) |
Sep 27, 2016 | 40.71 | 41.20 | 40.71 | 41.20 | 10,712 | +0.50(+1.23%) |
Sep 26, 2016 | 40.82 | 40.85 | 40.65 | 40.70 | 7,786 | -0.37(-0.90%) |
Sep 23, 2016 | 41.08 | 41.19 | 41.02 | 41.07 | 7,222 | -0.24(-0.58%) |
Sep 22, 2016 | 40.91 | 41.35 | 40.91 | 41.31 | 31,718 | +0.35(+0.85%) |
Sep 21, 2016 | 40.69 | 40.96 | 40.42 | 40.96 | 30,346 | +0.59(+1.46%) |
Sep 20, 2016 | 40.47 | 40.49 | 40.37 | 40.37 | 6,377 | -0.13(-0.33%) |
Sep 19, 2016 | 40.57 | 40.70 | 40.34 | 40.50 | 12,172 | +0.20(+0.51%) |
Sep 16, 2016 | 40.29 | 40.32 | 40.18 | 40.30 | 8,362 | -0.05(-0.13%) |
Sep 15, 2016 | 39.84 | 40.44 | 39.84 | 40.35 | 6,435 | +0.68(+1.71%) |
Sep 14, 2016 | 39.35 | 39.74 | 39.35 | 39.67 | 8,950 | +0.33(+0.84%) |
Sep 13, 2016 | 39.68 | 39.68 | 39.21 | 39.34 | 14,430 | -0.57(-1.43%) |
Sep 12, 2016 | 39.49 | 39.95 | 39.49 | 39.91 | 15,792 | +0.32(+0.82%) |
Sep 09, 2016 | 40.30 | 40.30 | 39.51 | 39.59 | 16,535 | -0.98(-2.42%) |
Sep 08, 2016 | 40.84 | 40.85 | 40.55 | 40.57 | 8,585 | -0.41(-1.00%) |
Sep 07, 2016 | 40.98 | 41.04 | 40.87 | 40.98 | 10,964 | -0.11(-0.27%) |
Sep 06, 2016 | 41.09 | 41.09 | 40.95 | 41.09 | 8,066 | +0.02(+0.05%) |
Sep 02, 2016 | 41.12 | 41.07 | 41.07 | 41.07 | 10,100 | +0.38(+0.93%) |
Sep 01, 2016 | 40.47 | 40.69 | 40.31 | 40.69 | 4,158 | +0.20(+0.49%) |
Aug 31, 2016 | 40.26 | 40.50 | 40.24 | 40.49 | 6,427 | -0.10(-0.25%) |
Aug 30, 2016 | 40.49 | 40.66 | 40.46 | 40.59 | 22,213 | -0.01(-0.02%) |
Aug 29, 2016 | 40.39 | 40.75 | 40.39 | 40.60 | 5,046 | +0.11(+0.27%) |
Aug 26, 2016 | 40.59 | 40.72 | 40.26 | 40.49 | 12,816 | +0.11(+0.27%) |
Aug 25, 2016 | 40.29 | 40.45 | 40.29 | 40.38 | 7,798 | +0.11(+0.27%) |
Aug 24, 2016 | 40.51 | 40.55 | 40.21 | 40.27 | 19,385 | -0.35(-0.86%) |
Aug 23, 2016 | 40.28 | 40.66 | 40.28 | 40.62 | 16,355 | +0.41(+1.02%) |
Aug 22, 2016 | 40.17 | 40.32 | 40.10 | 40.21 | 5,599 | +0.08(+0.20%) |
Aug 19, 2016 | 39.72 | 40.17 | 39.72 | 40.13 | 6,616 | +0.35(+0.88%) |
Aug 18, 2016 | 39.66 | 39.80 | 39.65 | 39.78 | 5,620 | +0.27(+0.68%) |
Aug 17, 2016 | 39.53 | 39.53 | 39.34 | 39.51 | 15,541 | -0.33(-0.83%) |
Aug 16, 2016 | 40.14 | 40.14 | 39.84 | 39.84 | 13,902 | -0.53(-1.31%) |
Aug 15, 2016 | 40.33 | 40.44 | 40.20 | 40.37 | 17,803 | +0.27(+0.67%) |
Aug 12, 2016 | 39.91 | 40.11 | 39.91 | 40.10 | 14,071 | +0.07(+0.18%) |
Aug 11, 2016 | 39.88 | 40.03 | 39.84 | 40.03 | 11,932 | +0.26(+0.65%) |
Aug 10, 2016 | 39.73 | 39.82 | 39.66 | 39.77 | 8,657 | -0.16(-0.40%) |
Aug 09, 2016 | 39.86 | 40.06 | 39.86 | 39.93 | 21,961 | -0.04(-0.10%) |
Aug 08, 2016 | 40.07 | 40.07 | 39.90 | 39.97 | 23,492 | -0.10(-0.25%) |
Aug 05, 2016 | 39.90 | 40.13 | 39.90 | 40.07 | 11,714 | +0.34(+0.86%) |
Aug 04, 2016 | 39.57 | 39.78 | 39.57 | 39.73 | 16,905 | +0.27(+0.68%) |
Aug 03, 2016 | 39.42 | 39.47 | 39.26 | 39.46 | 22,092 | -0.10(-0.25%) |
Aug 02, 2016 | 40.12 | 40.12 | 39.39 | 39.56 | 6,103 | -0.62(-1.54%) |