Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.49 | 36.49 | 36.30 | 36.35 | 116,424 | +0.05(+0.13%) |
Oct 28, 2016 | 36.41 | 36.56 | 36.17 | 36.30 | 146,540 | -0.07(-0.20%) |
Oct 27, 2016 | 36.61 | 36.61 | 36.37 | 36.37 | 81,261 | -0.10(-0.26%) |
Oct 26, 2016 | 36.43 | 36.55 | 36.30 | 36.47 | 93,088 | -0.01(-0.02%) |
Oct 25, 2016 | 36.56 | 36.61 | 36.44 | 36.47 | 81,310 | -0.06(-0.18%) |
Oct 24, 2016 | 36.61 | 36.68 | 36.46 | 36.54 | 165,013 | +0.08(+0.22%) |
Oct 21, 2016 | 36.35 | 36.49 | 36.31 | 36.46 | 189,882 | -0.10(-0.29%) |
Oct 20, 2016 | 36.59 | 36.67 | 36.42 | 36.56 | 173,372 | -0.08(-0.23%) |
Oct 19, 2016 | 36.59 | 36.72 | 36.48 | 36.65 | 65,464 | +0.18(+0.49%) |
Oct 18, 2016 | 36.63 | 36.63 | 36.40 | 36.47 | 83,287 | +0.18(+0.51%) |
Oct 17, 2016 | 36.46 | 36.46 | 36.23 | 36.28 | 1,467,705 | -0.15(-0.42%) |
Oct 14, 2016 | 36.64 | 36.71 | 36.39 | 36.43 | 68,344 | +0.00(+0.00%) |
Oct 13, 2016 | 36.39 | 36.52 | 36.07 | 36.43 | 112,405 | -0.11(-0.31%) |
Oct 12, 2016 | 36.57 | 36.64 | 36.43 | 36.55 | 56,596 | +0.00(+0.00%) |
Oct 11, 2016 | 36.96 | 36.96 | 36.35 | 36.55 | 88,051 | -0.44(-1.19%) |
Oct 10, 2016 | 36.95 | 37.12 | 36.92 | 36.99 | 52,295 | +0.18(+0.48%) |
Oct 07, 2016 | 36.98 | 36.98 | 36.63 | 36.81 | 61,534 | -0.09(-0.24%) |
Oct 06, 2016 | 36.79 | 36.94 | 36.68 | 36.90 | 52,451 | -0.02(-0.04%) |
Oct 05, 2016 | 36.88 | 36.98 | 36.79 | 36.92 | 64,990 | +0.27(+0.74%) |
Oct 04, 2016 | 36.88 | 36.89 | 36.52 | 36.64 | 83,386 | -0.21(-0.57%) |
Oct 03, 2016 | 36.98 | 36.98 | 36.73 | 36.85 | 76,742 | -0.15(-0.41%) |
Sep 30, 2016 | 36.83 | 37.11 | 36.82 | 37.00 | 70,235 | +0.37(+1.01%) |
Sep 29, 2016 | 36.99 | 37.08 | 36.53 | 36.64 | 84,643 | -0.37(-1.00%) |
Sep 28, 2016 | 36.76 | 37.04 | 36.54 | 37.00 | 42,347 | +0.39(+1.05%) |
Sep 27, 2016 | 36.52 | 36.70 | 36.45 | 36.62 | 41,504 | +0.07(+0.20%) |
Sep 26, 2016 | 36.72 | 36.73 | 36.48 | 36.55 | 104,491 | -0.33(-0.90%) |
Sep 23, 2016 | 36.98 | 37.02 | 36.85 | 36.88 | 64,939 | -0.18(-0.47%) |
Sep 22, 2016 | 37.03 | 37.12 | 36.97 | 37.06 | 146,039 | +0.28(+0.76%) |
Sep 21, 2016 | 36.57 | 36.81 | 36.39 | 36.78 | 80,452 | +0.34(+0.94%) |
Sep 20, 2016 | 36.64 | 36.64 | 36.34 | 36.43 | 65,430 | +0.01(+0.02%) |
Sep 19, 2016 | 36.50 | 36.68 | 36.34 | 36.42 | 157,339 | +0.14(+0.37%) |
Sep 16, 2016 | 36.40 | 36.40 | 36.19 | 36.29 | 80,956 | -0.22(-0.61%) |
Sep 15, 2016 | 36.22 | 36.58 | 36.11 | 36.51 | 925,900 | +0.38(+1.06%) |
Sep 14, 2016 | 36.35 | 36.38 | 36.08 | 36.13 | 35,237 | -0.17(-0.46%) |
Sep 13, 2016 | 36.66 | 36.66 | 36.15 | 36.30 | 96,573 | -0.62(-1.67%) |
Sep 12, 2016 | 36.34 | 36.94 | 36.24 | 36.91 | 95,607 | +0.49(+1.34%) |
Sep 09, 2016 | 37.15 | 37.15 | 36.42 | 36.42 | 138,291 | -0.94(-2.51%) |
Sep 08, 2016 | 37.25 | 37.41 | 37.25 | 37.36 | 50,642 | +0.06(+0.15%) |
Sep 07, 2016 | 37.27 | 37.34 | 37.22 | 37.30 | 42,202 | +0.02(+0.06%) |
Sep 06, 2016 | 37.30 | 37.30 | 37.08 | 37.28 | 102,893 | +0.09(+0.26%) |
Sep 02, 2016 | 37.18 | 37.18 | 37.18 | 37.18 | 51,463 | +0.18(+0.50%) |
Sep 01, 2016 | 37.14 | 37.14 | 36.73 | 37.00 | 109,511 | -0.03(-0.09%) |
Aug 31, 2016 | 37.12 | 37.12 | 36.82 | 37.03 | 53,666 | -0.10(-0.28%) |
Aug 30, 2016 | 37.14 | 37.21 | 36.98 | 37.14 | 141,103 | +0.01(+0.02%) |
Aug 29, 2016 | 36.91 | 37.18 | 36.91 | 37.13 | 51,483 | +0.26(+0.69%) |
Aug 26, 2016 | 37.06 | 37.22 | 36.71 | 36.87 | 66,439 | -0.06(-0.17%) |
Aug 25, 2016 | 36.91 | 37.02 | 36.82 | 36.94 | 69,480 | +0.04(+0.11%) |
Aug 24, 2016 | 37.09 | 37.10 | 36.88 | 36.90 | 84,865 | -0.22(-0.58%) |
Aug 23, 2016 | 37.13 | 37.22 | 37.07 | 37.11 | 66,844 | +0.14(+0.39%) |
Aug 22, 2016 | 36.90 | 37.04 | 36.86 | 36.97 | 74,637 | -0.09(-0.24%) |
Aug 19, 2016 | 36.95 | 37.06 | 36.89 | 37.06 | 55,604 | -0.04(-0.11%) |
Aug 18, 2016 | 36.99 | 37.10 | 36.94 | 37.10 | 73,920 | +0.15(+0.41%) |
Aug 17, 2016 | 36.90 | 36.96 | 36.70 | 36.94 | 69,480 | +0.06(+0.17%) |
Aug 16, 2016 | 37.07 | 37.07 | 36.84 | 36.88 | 39,966 | -0.13(-0.35%) |
Aug 15, 2016 | 36.98 | 37.10 | 36.96 | 37.01 | 219,491 | +0.12(+0.32%) |
Aug 12, 2016 | 36.86 | 36.95 | 36.81 | 36.89 | 57,101 | -0.02(-0.04%) |
Aug 11, 2016 | 36.85 | 36.94 | 36.79 | 36.90 | 32,153 | +0.19(+0.52%) |
Aug 10, 2016 | 36.92 | 36.92 | 36.65 | 36.71 | 33,423 | -0.14(-0.37%) |
Aug 09, 2016 | 36.87 | 36.95 | 36.78 | 36.85 | 83,052 | +0.00(+0.00%) |
Aug 08, 2016 | 36.91 | 36.98 | 36.82 | 36.85 | 59,496 | +0.02(+0.04%) |
Aug 05, 2016 | 36.64 | 36.83 | 36.63 | 36.83 | 103,045 | +0.41(+1.12%) |
Aug 04, 2016 | 36.46 | 36.49 | 36.36 | 36.42 | 164,618 | +0.06(+0.15%) |
Aug 03, 2016 | 36.27 | 36.41 | 36.11 | 36.37 | 51,102 | +0.18(+0.51%) |
Aug 02, 2016 | 36.51 | 36.51 | 36.07 | 36.19 | 82,706 | -0.29(-0.79%) |