Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.64 | 39.64 | 38.34 | 38.54 | 79,359 | -1.31(-3.28%) |
Oct 28, 2016 | 40.47 | 40.67 | 39.84 | 39.84 | 42,812 | -0.80(-1.98%) |
Oct 27, 2016 | 40.55 | 40.95 | 40.47 | 40.65 | 66,910 | -0.03(-0.06%) |
Oct 26, 2016 | 40.07 | 40.67 | 39.89 | 40.67 | 58,752 | +0.38(+0.94%) |
Oct 25, 2016 | 40.65 | 40.90 | 40.05 | 40.30 | 47,331 | -0.50(-1.23%) |
Oct 24, 2016 | 40.57 | 41.05 | 40.55 | 40.80 | 94,604 | +0.20(+0.50%) |
Oct 21, 2016 | 40.35 | 40.77 | 40.35 | 40.60 | 35,433 | +0.08(+0.19%) |
Oct 20, 2016 | 40.25 | 40.65 | 40.20 | 40.52 | 45,346 | -0.03(-0.06%) |
Oct 19, 2016 | 39.94 | 40.67 | 39.89 | 40.55 | 74,494 | +0.70(+1.77%) |
Oct 18, 2016 | 40.22 | 40.22 | 39.39 | 39.84 | 42,517 | -0.08(-0.19%) |
Oct 17, 2016 | 40.20 | 40.27 | 39.32 | 39.92 | 57,040 | -0.45(-1.12%) |
Oct 14, 2016 | 40.22 | 40.52 | 39.74 | 40.37 | 74,492 | +0.13(+0.31%) |
Oct 13, 2016 | 40.27 | 40.62 | 39.82 | 40.25 | 56,807 | -0.50(-1.23%) |
Oct 12, 2016 | 40.30 | 40.80 | 40.17 | 40.75 | 66,866 | +0.08(+0.19%) |
Oct 11, 2016 | 41.43 | 41.43 | 40.57 | 40.67 | 54,603 | -0.83(-2.00%) |
Oct 10, 2016 | 41.33 | 41.60 | 41.28 | 41.50 | 39,925 | +0.35(+0.85%) |
Oct 07, 2016 | 41.00 | 41.98 | 40.72 | 41.15 | 91,898 | +0.33(+0.80%) |
Oct 06, 2016 | 40.67 | 40.95 | 40.32 | 40.82 | 68,899 | +0.30(+0.74%) |
Oct 05, 2016 | 40.32 | 40.60 | 40.18 | 40.52 | 79,002 | +0.55(+1.38%) |
Oct 04, 2016 | 40.60 | 40.61 | 39.77 | 39.97 | 36,401 | -0.68(-1.67%) |
Oct 03, 2016 | 40.97 | 40.97 | 40.55 | 40.65 | 32,393 | -0.25(-0.61%) |
Sep 30, 2016 | 40.87 | 40.97 | 40.50 | 40.90 | 53,504 | +0.33(+0.80%) |
Sep 29, 2016 | 40.90 | 41.02 | 40.22 | 40.57 | 45,061 | -0.20(-0.49%) |
Sep 28, 2016 | 40.10 | 40.80 | 39.79 | 40.77 | 84,993 | +0.93(+2.33%) |
Sep 27, 2016 | 39.57 | 39.84 | 39.34 | 39.84 | 62,589 | -0.15(-0.38%) |
Sep 26, 2016 | 40.30 | 40.55 | 39.74 | 39.99 | 51,689 | -0.40(-1.00%) |
Sep 23, 2016 | 40.82 | 40.95 | 40.17 | 40.40 | 60,594 | -0.33(-0.80%) |
Sep 22, 2016 | 40.85 | 41.23 | 40.57 | 40.72 | 57,298 | +0.25(+0.62%) |
Sep 21, 2016 | 39.92 | 40.52 | 39.82 | 40.47 | 44,202 | +0.75(+1.90%) |
Sep 20, 2016 | 39.89 | 40.15 | 39.64 | 39.72 | 42,016 | +0.00(+0.00%) |
Sep 19, 2016 | 39.12 | 40.05 | 38.98 | 39.72 | 49,361 | +0.93(+2.40%) |
Sep 16, 2016 | 38.51 | 38.91 | 38.34 | 38.79 | 44,432 | +0.13(+0.32%) |
Sep 15, 2016 | 39.14 | 39.22 | 38.64 | 38.66 | 34,331 | -0.20(-0.52%) |
Sep 14, 2016 | 39.19 | 39.77 | 38.74 | 38.86 | 66,128 | -0.58(-1.47%) |
Sep 13, 2016 | 40.70 | 40.70 | 39.27 | 39.44 | 74,502 | -1.46(-3.56%) |
Sep 12, 2016 | 41.38 | 41.45 | 40.67 | 40.90 | 89,128 | -0.80(-1.93%) |
Sep 09, 2016 | 42.36 | 42.52 | 41.60 | 41.70 | 59,345 | -1.11(-2.58%) |
Sep 08, 2016 | 42.51 | 43.14 | 42.48 | 42.81 | 80,023 | +0.58(+1.37%) |
Sep 07, 2016 | 41.75 | 42.31 | 41.70 | 42.23 | 73,696 | +0.62(+1.49%) |
Sep 06, 2016 | 41.45 | 41.73 | 41.45 | 41.61 | 61,502 | +0.01(+0.02%) |
Sep 02, 2016 | 41.50 | 41.60 | 41.60 | 41.60 | 27,027 | +0.58(+1.41%) |
Sep 01, 2016 | 40.97 | 41.25 | 40.80 | 41.02 | 42,259 | -0.20(-0.49%) |
Aug 31, 2016 | 41.08 | 41.38 | 40.75 | 41.23 | 51,988 | +0.00(+0.00%) |
Aug 30, 2016 | 41.33 | 41.34 | 41.05 | 41.23 | 47,774 | +0.00(+0.00%) |
Aug 29, 2016 | 41.45 | 41.80 | 41.13 | 41.23 | 101,411 | -0.30(-0.73%) |
Aug 26, 2016 | 40.32 | 41.98 | 40.27 | 41.53 | 212,400 | +1.03(+2.54%) |
Aug 25, 2016 | 40.37 | 40.70 | 40.17 | 40.50 | 112,171 | -0.13(-0.32%) |
Aug 24, 2016 | 40.95 | 41.05 | 40.27 | 40.63 | 49,602 | -0.30(-0.72%) |
Aug 23, 2016 | 40.40 | 41.33 | 39.99 | 40.92 | 115,552 | +0.73(+1.81%) |
Aug 22, 2016 | 40.25 | 40.45 | 39.89 | 40.20 | 96,249 | -0.38(-0.93%) |
Aug 19, 2016 | 40.55 | 40.70 | 40.30 | 40.57 | 53,647 | -0.03(-0.06%) |
Aug 18, 2016 | 39.97 | 40.65 | 39.97 | 40.60 | 55,315 | +0.68(+1.70%) |
Aug 17, 2016 | 40.12 | 40.12 | 39.54 | 39.92 | 82,361 | -0.01(-0.03%) |
Aug 16, 2016 | 39.24 | 40.03 | 39.19 | 39.93 | 67,098 | +0.59(+1.50%) |
Aug 15, 2016 | 39.17 | 39.54 | 39.17 | 39.34 | 55,279 | +0.29(+0.76%) |
Aug 12, 2016 | 38.41 | 39.37 | 38.41 | 39.05 | 79,073 | +0.69(+1.79%) |
Aug 11, 2016 | 38.53 | 39.12 | 38.33 | 38.36 | 74,488 | -0.15(-0.38%) |
Aug 10, 2016 | 39.10 | 39.10 | 38.02 | 38.51 | 71,446 | -0.44(-1.14%) |
Aug 09, 2016 | 39.39 | 39.56 | 38.61 | 38.95 | 73,531 | -0.12(-0.31%) |
Aug 08, 2016 | 38.88 | 39.51 | 38.88 | 39.07 | 72,197 | +0.47(+1.21%) |
Aug 05, 2016 | 38.29 | 38.65 | 37.97 | 38.61 | 47,342 | +0.39(+1.03%) |
Aug 04, 2016 | 37.84 | 38.31 | 37.65 | 38.21 | 64,148 | +0.32(+0.84%) |
Aug 03, 2016 | 37.16 | 38.02 | 36.98 | 37.89 | 67,117 | +0.84(+2.25%) |
Aug 02, 2016 | 38.02 | 38.21 | 36.69 | 37.06 | 107,625 | -0.54(-1.44%) |