Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.22 | 39.42 | 39.12 | 39.28 | 359,099 | +0.05(+0.13%) |
Oct 28, 2016 | 39.21 | 39.42 | 38.96 | 39.23 | 567,150 | +0.01(+0.02%) |
Oct 27, 2016 | 39.43 | 39.47 | 39.20 | 39.22 | 173,626 | +0.16(+0.40%) |
Oct 26, 2016 | 39.29 | 39.33 | 38.96 | 39.06 | 238,290 | -0.29(-0.75%) |
Oct 25, 2016 | 39.08 | 39.41 | 38.95 | 39.36 | 1,070,980 | +0.71(+1.83%) |
Oct 24, 2016 | 38.47 | 38.79 | 38.47 | 38.65 | 299,696 | +0.45(+1.18%) |
Oct 21, 2016 | 37.87 | 38.26 | 37.82 | 38.20 | 317,405 | +0.11(+0.28%) |
Oct 20, 2016 | 38.20 | 38.27 | 37.82 | 38.09 | 694,665 | -0.12(-0.31%) |
Oct 19, 2016 | 37.60 | 38.22 | 37.59 | 38.21 | 180,467 | +0.76(+2.02%) |
Oct 18, 2016 | 37.03 | 37.52 | 36.91 | 37.45 | 404,967 | +0.60(+1.63%) |
Oct 17, 2016 | 36.49 | 36.97 | 36.45 | 36.85 | 221,826 | +0.11(+0.29%) |
Oct 14, 2016 | 36.75 | 36.86 | 36.61 | 36.74 | 256,144 | +0.19(+0.51%) |
Oct 13, 2016 | 36.49 | 36.71 | 36.06 | 36.56 | 650,307 | -0.12(-0.32%) |
Oct 12, 2016 | 36.42 | 36.74 | 36.23 | 36.67 | 152,668 | +0.01(+0.03%) |
Oct 11, 2016 | 36.38 | 36.66 | 36.27 | 36.66 | 506,395 | +0.19(+0.51%) |
Oct 10, 2016 | 36.29 | 36.75 | 36.22 | 36.48 | 74,396 | +0.16(+0.43%) |
Oct 07, 2016 | 36.33 | 36.55 | 36.10 | 36.32 | 164,091 | -0.10(-0.27%) |
Oct 06, 2016 | 36.24 | 36.42 | 36.24 | 36.42 | 98,644 | +0.01(+0.03%) |
Oct 05, 2016 | 36.17 | 36.44 | 36.17 | 36.41 | 139,292 | +0.11(+0.30%) |
Oct 04, 2016 | 36.48 | 36.52 | 36.21 | 36.30 | 140,393 | -0.10(-0.27%) |
Oct 03, 2016 | 36.41 | 36.44 | 36.11 | 36.40 | 101,032 | +0.15(+0.41%) |
Sep 30, 2016 | 36.63 | 36.63 | 36.20 | 36.25 | 130,863 | -0.08(-0.22%) |
Sep 29, 2016 | 36.72 | 36.84 | 36.33 | 36.33 | 155,427 | -0.37(-1.02%) |
Sep 28, 2016 | 36.69 | 36.81 | 36.27 | 36.70 | 148,285 | +0.28(+0.76%) |
Sep 27, 2016 | 36.54 | 36.55 | 36.06 | 36.43 | 1,210,966 | +0.03(+0.08%) |
Sep 26, 2016 | 36.82 | 36.91 | 36.37 | 36.40 | 197,750 | -0.25(-0.67%) |
Sep 23, 2016 | 37.03 | 37.09 | 36.61 | 36.65 | 294,561 | -0.47(-1.27%) |
Sep 22, 2016 | 37.05 | 37.32 | 36.92 | 37.12 | 285,179 | +0.50(+1.37%) |
Sep 21, 2016 | 35.98 | 36.68 | 35.98 | 36.62 | 371,873 | +0.81(+2.25%) |
Sep 20, 2016 | 35.62 | 35.87 | 35.53 | 35.81 | 213,171 | +0.27(+0.75%) |
Sep 19, 2016 | 35.82 | 36.03 | 35.51 | 35.54 | 91,688 | +0.10(+0.28%) |
Sep 16, 2016 | 35.72 | 35.72 | 35.44 | 35.45 | 216,219 | -0.37(-1.04%) |
Sep 15, 2016 | 35.90 | 35.95 | 35.60 | 35.82 | 114,882 | +0.33(+0.94%) |
Sep 14, 2016 | 35.54 | 35.83 | 35.49 | 35.49 | 227,861 | +0.02(+0.06%) |
Sep 13, 2016 | 35.93 | 35.93 | 35.39 | 35.47 | 297,057 | -0.61(-1.69%) |
Sep 12, 2016 | 35.86 | 36.19 | 35.62 | 36.08 | 253,962 | +0.10(+0.27%) |
Sep 09, 2016 | 36.46 | 36.46 | 35.97 | 35.98 | 402,790 | -0.52(-1.43%) |
Sep 08, 2016 | 37.04 | 37.10 | 36.48 | 36.50 | 173,942 | -0.30(-0.83%) |
Sep 07, 2016 | 37.09 | 37.18 | 36.77 | 36.80 | 385,787 | -0.32(-0.87%) |
Sep 06, 2016 | 36.76 | 37.24 | 36.60 | 37.13 | 179,173 | +0.30(+0.83%) |
Sep 02, 2016 | 36.52 | 36.82 | 36.82 | 36.82 | 390,148 | +0.85(+2.38%) |
Sep 01, 2016 | 36.11 | 36.13 | 35.80 | 35.97 | 147,907 | +0.08(+0.22%) |
Aug 31, 2016 | 36.42 | 36.42 | 35.80 | 35.89 | 590,305 | -0.65(-1.78%) |
Aug 30, 2016 | 37.04 | 37.67 | 36.54 | 36.54 | 85,546 | -0.28(-0.77%) |
Aug 29, 2016 | 36.78 | 37.01 | 36.76 | 36.82 | 152,993 | -0.02(-0.05%) |
Aug 26, 2016 | 37.34 | 37.69 | 36.64 | 36.84 | 353,882 | -0.51(-1.37%) |
Aug 25, 2016 | 36.84 | 37.48 | 36.84 | 37.35 | 99,605 | +0.24(+0.64%) |
Aug 24, 2016 | 37.03 | 37.12 | 36.81 | 37.12 | 210,247 | +0.41(+1.12%) |
Aug 23, 2016 | 37.26 | 37.34 | 36.70 | 36.70 | 517,984 | -0.17(-0.45%) |
Aug 22, 2016 | 37.34 | 37.38 | 36.75 | 36.87 | 233,951 | -0.55(-1.47%) |
Aug 19, 2016 | 37.39 | 37.60 | 37.21 | 37.42 | 222,741 | -0.22(-0.57%) |
Aug 18, 2016 | 37.71 | 37.87 | 37.50 | 37.64 | 185,074 | +0.14(+0.37%) |
Aug 17, 2016 | 37.91 | 38.06 | 37.30 | 37.50 | 155,678 | -0.70(-1.83%) |
Aug 16, 2016 | 38.57 | 38.59 | 38.08 | 38.20 | 134,369 | -0.26(-0.66%) |
Aug 15, 2016 | 38.19 | 38.70 | 38.19 | 38.45 | 248,513 | +0.11(+0.28%) |
Aug 12, 2016 | 38.60 | 38.60 | 38.20 | 38.35 | 284,667 | -0.34(-0.89%) |
Aug 11, 2016 | 38.30 | 38.71 | 38.02 | 38.69 | 151,627 | +0.69(+1.81%) |
Aug 10, 2016 | 38.41 | 38.50 | 37.84 | 38.00 | 147,740 | +0.00(+0.00%) |
Aug 09, 2016 | 37.89 | 38.04 | 37.71 | 38.00 | 444,543 | +0.30(+0.81%) |
Aug 08, 2016 | 37.63 | 38.01 | 37.51 | 37.70 | 453,960 | +0.28(+0.74%) |
Aug 05, 2016 | 37.62 | 37.63 | 37.35 | 37.42 | 555,349 | -0.14(-0.37%) |
Aug 04, 2016 | 37.35 | 37.64 | 37.23 | 37.56 | 319,716 | +0.13(+0.34%) |
Aug 03, 2016 | 37.12 | 37.47 | 37.06 | 37.43 | 198,800 | +0.14(+0.37%) |
Aug 02, 2016 | 37.46 | 37.67 | 37.04 | 37.29 | 809,297 | -0.04(-0.11%) |