Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.05 | 39.42 | 38.83 | 39.42 | 164,978 | +0.50(+1.27%) |
Oct 28, 2016 | 38.99 | 39.28 | 38.67 | 38.93 | 270,049 | +0.07(+0.19%) |
Oct 27, 2016 | 39.22 | 39.22 | 38.76 | 38.85 | 142,530 | -0.36(-0.92%) |
Oct 26, 2016 | 39.33 | 39.58 | 39.00 | 39.22 | 161,341 | -0.38(-0.97%) |
Oct 25, 2016 | 39.01 | 39.80 | 39.01 | 39.60 | 232,248 | -0.11(-0.28%) |
Oct 24, 2016 | 39.51 | 40.01 | 39.51 | 39.71 | 115,991 | +0.21(+0.52%) |
Oct 21, 2016 | 39.24 | 39.62 | 39.22 | 39.51 | 99,014 | -0.03(-0.07%) |
Oct 20, 2016 | 39.80 | 39.80 | 39.31 | 39.54 | 119,338 | -0.37(-0.93%) |
Oct 19, 2016 | 39.75 | 40.08 | 39.75 | 39.91 | 114,062 | +0.03(+0.07%) |
Oct 18, 2016 | 40.10 | 40.10 | 39.74 | 39.88 | 120,023 | +0.01(+0.04%) |
Oct 17, 2016 | 39.94 | 40.19 | 39.84 | 39.86 | 128,369 | -0.12(-0.30%) |
Oct 14, 2016 | 39.94 | 40.16 | 39.38 | 39.98 | 113,836 | +0.16(+0.39%) |
Oct 13, 2016 | 39.88 | 40.00 | 39.68 | 39.82 | 190,968 | -0.25(-0.63%) |
Oct 12, 2016 | 39.81 | 40.28 | 39.81 | 40.08 | 103,610 | +0.31(+0.78%) |
Oct 11, 2016 | 39.85 | 40.19 | 39.67 | 39.76 | 113,193 | -0.24(-0.61%) |
Oct 10, 2016 | 40.27 | 40.45 | 39.85 | 40.01 | 137,416 | -0.08(-0.20%) |
Oct 07, 2016 | 39.86 | 40.42 | 39.76 | 40.09 | 207,099 | +0.35(+0.87%) |
Oct 06, 2016 | 39.59 | 39.82 | 39.31 | 39.74 | 257,734 | +0.03(+0.07%) |
Oct 05, 2016 | 39.05 | 39.71 | 39.05 | 39.71 | 371,593 | +0.78(+2.01%) |
Oct 04, 2016 | 38.90 | 39.02 | 38.46 | 38.93 | 231,422 | +0.07(+0.19%) |
Oct 03, 2016 | 38.77 | 38.85 | 38.49 | 38.85 | 277,205 | +0.04(+0.10%) |
Sep 30, 2016 | 38.48 | 38.86 | 38.43 | 38.82 | 215,502 | +0.33(+0.85%) |
Sep 29, 2016 | 38.71 | 38.85 | 38.47 | 38.49 | 111,929 | -0.39(-1.01%) |
Sep 28, 2016 | 38.52 | 38.89 | 38.49 | 38.88 | 111,392 | +0.33(+0.86%) |
Sep 27, 2016 | 38.34 | 38.68 | 38.20 | 38.55 | 172,177 | +0.27(+0.72%) |
Sep 26, 2016 | 38.46 | 38.71 | 38.25 | 38.28 | 136,260 | -0.30(-0.77%) |
Sep 23, 2016 | 39.10 | 39.12 | 38.57 | 38.57 | 166,894 | -0.74(-1.87%) |
Sep 22, 2016 | 38.97 | 39.35 | 38.92 | 39.31 | 191,657 | +0.42(+1.08%) |
Sep 21, 2016 | 38.63 | 38.90 | 38.26 | 38.89 | 169,287 | +0.40(+1.03%) |
Sep 20, 2016 | 38.63 | 38.94 | 38.47 | 38.49 | 107,513 | -0.07(-0.17%) |
Sep 19, 2016 | 38.58 | 38.76 | 38.43 | 38.56 | 119,356 | +0.04(+0.11%) |
Sep 16, 2016 | 38.63 | 38.77 | 38.49 | 38.52 | 204,271 | -0.33(-0.85%) |
Sep 15, 2016 | 38.69 | 38.96 | 38.65 | 38.85 | 118,291 | +0.07(+0.17%) |
Sep 14, 2016 | 38.98 | 39.02 | 38.64 | 38.78 | 165,915 | -0.26(-0.66%) |
Sep 13, 2016 | 39.02 | 39.21 | 38.79 | 39.04 | 144,984 | -0.28(-0.71%) |
Sep 12, 2016 | 39.14 | 39.40 | 38.87 | 39.32 | 148,545 | +0.26(+0.68%) |
Sep 09, 2016 | 39.62 | 39.62 | 39.04 | 39.05 | 173,568 | -0.78(-1.96%) |
Sep 08, 2016 | 40.25 | 40.26 | 39.79 | 39.83 | 176,650 | -0.35(-0.88%) |
Sep 07, 2016 | 40.11 | 40.21 | 39.66 | 40.18 | 397,331 | -0.04(-0.09%) |
Sep 06, 2016 | 40.12 | 40.22 | 39.93 | 40.22 | 171,040 | +0.00(+0.00%) |
Sep 02, 2016 | 40.40 | 40.22 | 40.22 | 40.22 | 205,494 | +0.00(+0.00%) |
Sep 01, 2016 | 40.43 | 40.75 | 40.18 | 40.22 | 149,687 | -0.24(-0.58%) |
Aug 31, 2016 | 40.29 | 40.46 | 40.00 | 40.46 | 179,020 | +0.21(+0.51%) |
Aug 30, 2016 | 40.11 | 40.31 | 40.04 | 40.25 | 88,055 | +0.10(+0.26%) |
Aug 29, 2016 | 40.07 | 40.24 | 39.98 | 40.15 | 105,332 | +0.24(+0.59%) |
Aug 26, 2016 | 40.00 | 40.13 | 39.63 | 39.91 | 104,585 | +0.02(+0.06%) |
Aug 25, 2016 | 39.63 | 39.91 | 39.63 | 39.89 | 105,641 | +0.22(+0.56%) |
Aug 24, 2016 | 39.62 | 39.68 | 39.35 | 39.67 | 189,050 | +0.09(+0.22%) |
Aug 23, 2016 | 39.85 | 39.85 | 39.46 | 39.58 | 179,300 | -0.26(-0.66%) |
Aug 22, 2016 | 39.62 | 39.85 | 39.48 | 39.85 | 110,655 | +0.23(+0.58%) |
Aug 19, 2016 | 39.85 | 39.85 | 39.61 | 39.62 | 152,337 | -0.32(-0.81%) |
Aug 18, 2016 | 39.49 | 39.94 | 39.49 | 39.94 | 150,410 | +0.38(+0.95%) |
Aug 17, 2016 | 39.77 | 39.95 | 39.55 | 39.57 | 207,155 | -0.22(-0.55%) |
Aug 16, 2016 | 40.23 | 40.23 | 39.77 | 39.79 | 204,833 | -0.44(-1.10%) |
Aug 15, 2016 | 40.53 | 40.53 | 40.19 | 40.23 | 221,452 | -0.04(-0.11%) |
Aug 12, 2016 | 40.12 | 40.40 | 40.12 | 40.27 | 131,240 | -0.05(-0.13%) |
Aug 11, 2016 | 40.23 | 40.38 | 40.08 | 40.32 | 177,185 | +0.11(+0.27%) |
Aug 10, 2016 | 40.24 | 40.38 | 39.99 | 40.21 | 263,692 | +0.07(+0.18%) |
Aug 09, 2016 | 40.11 | 40.19 | 39.93 | 40.14 | 126,496 | +0.04(+0.09%) |
Aug 08, 2016 | 39.71 | 40.14 | 39.70 | 40.10 | 251,261 | +0.60(+1.51%) |
Aug 05, 2016 | 39.08 | 39.52 | 39.08 | 39.51 | 215,179 | +0.54(+1.38%) |
Aug 04, 2016 | 38.97 | 39.69 | 38.89 | 38.97 | 278,190 | +0.96(+2.51%) |
Aug 03, 2016 | 37.97 | 38.09 | 37.88 | 38.02 | 119,702 | -0.04(-0.10%) |
Aug 02, 2016 | 38.04 | 38.13 | 37.93 | 38.05 | 113,470 | -0.01(-0.04%) |