Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.43 | 38.64 | 37.67 | 37.67 | 4,847 | -0.49(-1.28%) |
Oct 28, 2016 | 38.23 | 38.23 | 37.56 | 38.16 | 1,324 | -0.32(-0.83%) |
Oct 27, 2016 | 38.51 | 38.51 | 37.83 | 38.48 | 1,890 | +0.18(+0.47%) |
Oct 26, 2016 | 38.34 | 38.34 | 37.56 | 38.30 | 4,609 | +1.67(+4.56%) |
Oct 25, 2016 | 36.96 | 37.25 | 36.41 | 36.63 | 3,705 | -1.13(-2.99%) |
Oct 24, 2016 | 37.02 | 37.93 | 37.02 | 37.76 | 2,688 | -0.28(-0.74%) |
Oct 21, 2016 | 37.17 | 38.37 | 36.95 | 38.04 | 7,026 | -0.16(-0.42%) |
Oct 20, 2016 | 37.57 | 38.20 | 37.57 | 38.20 | 1,544 | +0.33(+0.87%) |
Oct 19, 2016 | 38.15 | 38.25 | 37.87 | 37.87 | 3,833 | -0.75(-1.94%) |
Oct 18, 2016 | 38.79 | 38.79 | 38.22 | 38.62 | 4,237 | -0.95(-2.39%) |
Oct 17, 2016 | 39.12 | 39.86 | 39.12 | 39.56 | 6,387 | -0.55(-1.38%) |
Oct 14, 2016 | 39.28 | 40.12 | 39.25 | 40.12 | 4,222 | +0.07(+0.17%) |
Oct 13, 2016 | 39.34 | 40.05 | 39.34 | 40.05 | 2,553 | -0.24(-0.60%) |
Oct 12, 2016 | 40.40 | 40.53 | 39.81 | 40.29 | 6,303 | +0.06(+0.16%) |
Oct 11, 2016 | 40.05 | 40.40 | 40.05 | 40.23 | 2,426 | +0.05(+0.11%) |
Oct 10, 2016 | 40.32 | 40.32 | 39.63 | 40.18 | 2,890 | +0.75(+1.90%) |
Oct 07, 2016 | 40.72 | 40.72 | 39.43 | 39.43 | 1,953 | -0.10(-0.25%) |
Oct 06, 2016 | 39.35 | 39.69 | 39.04 | 39.53 | 4,421 | -0.65(-1.63%) |
Oct 05, 2016 | 39.80 | 40.47 | 39.80 | 40.18 | 3,627 | -0.33(-0.81%) |
Oct 04, 2016 | 40.72 | 40.72 | 40.20 | 40.51 | 4,484 | -0.19(-0.47%) |
Oct 03, 2016 | 40.77 | 41.15 | 40.44 | 40.70 | 8,040 | -0.42(-1.02%) |
Sep 30, 2016 | 40.44 | 41.16 | 40.44 | 41.12 | 2,453 | +0.63(+1.56%) |
Sep 29, 2016 | 41.12 | 41.12 | 40.14 | 40.49 | 2,821 | +0.05(+0.12%) |
Sep 28, 2016 | 41.10 | 41.10 | 40.17 | 40.44 | 3,752 | +0.38(+0.95%) |
Sep 27, 2016 | 40.05 | 40.47 | 40.02 | 40.06 | 3,560 | +0.01(+0.02%) |
Sep 26, 2016 | 40.01 | 40.07 | 39.46 | 40.05 | 4,146 | +0.65(+1.65%) |
Sep 23, 2016 | 39.34 | 39.99 | 39.34 | 39.40 | 3,475 | -1.32(-3.24%) |
Sep 22, 2016 | 40.81 | 40.81 | 40.19 | 40.72 | 6,682 | +0.27(+0.67%) |
Sep 21, 2016 | 40.14 | 40.45 | 39.66 | 40.45 | 19,894 | +1.28(+3.27%) |
Sep 20, 2016 | 38.81 | 39.30 | 38.77 | 39.17 | 4,008 | +0.84(+2.19%) |
Sep 19, 2016 | 38.44 | 39.04 | 38.28 | 38.33 | 1,786 | -0.56(-1.44%) |
Sep 16, 2016 | 38.26 | 38.96 | 38.12 | 38.89 | 3,115 | -0.32(-0.82%) |
Sep 15, 2016 | 38.16 | 39.30 | 38.12 | 39.21 | 7,406 | +0.52(+1.34%) |
Sep 14, 2016 | 38.75 | 38.79 | 38.43 | 38.69 | 1,123 | +0.12(+0.31%) |
Sep 13, 2016 | 39.26 | 39.26 | 38.56 | 38.57 | 1,802 | -0.31(-0.80%) |
Sep 12, 2016 | 38.88 | 39.14 | 38.50 | 38.88 | 4,764 | +0.35(+0.91%) |
Sep 09, 2016 | 38.78 | 38.78 | 38.23 | 38.53 | 2,558 | -0.70(-1.78%) |
Sep 08, 2016 | 39.34 | 39.34 | 38.73 | 39.23 | 2,315 | -0.34(-0.86%) |
Sep 07, 2016 | 39.53 | 40.09 | 39.53 | 39.57 | 1,060 | -0.68(-1.69%) |
Sep 06, 2016 | 40.07 | 40.25 | 39.72 | 40.25 | 1,534 | +0.54(+1.36%) |
Sep 02, 2016 | 39.71 | 39.71 | 39.71 | 0 | +0.50(+1.28%) | |
Sep 01, 2016 | 38.77 | 39.25 | 38.77 | 39.21 | 3,633 | +0.36(+0.93%) |
Aug 31, 2016 | 39.05 | 39.05 | 38.52 | 38.85 | 2,605 | +0.28(+0.73%) |
Aug 30, 2016 | 38.12 | 38.62 | 38.12 | 38.57 | 1,360 | +0.45(+1.18%) |
Aug 29, 2016 | 38.00 | 38.14 | 37.57 | 38.12 | 4,706 | -0.56(-1.45%) |
Aug 26, 2016 | 38.70 | 39.01 | 38.16 | 38.68 | 5,816 | -0.50(-1.28%) |
Aug 25, 2016 | 38.71 | 39.22 | 38.69 | 39.18 | 3,566 | +0.59(+1.54%) |
Aug 24, 2016 | 38.53 | 39.02 | 38.53 | 38.59 | 5,175 | -0.19(-0.50%) |
Aug 23, 2016 | 39.28 | 39.29 | 38.74 | 38.78 | 49,398 | +0.40(+1.04%) |
Aug 22, 2016 | 38.25 | 38.93 | 38.25 | 38.38 | 2,960 | +0.17(+0.44%) |
Aug 19, 2016 | 38.09 | 38.63 | 38.09 | 38.21 | 2,848 | -0.88(-2.25%) |
Aug 18, 2016 | 39.35 | 39.37 | 39.05 | 39.09 | 1,662 | -0.54(-1.36%) |
Aug 17, 2016 | 39.50 | 39.63 | 38.98 | 39.63 | 2,771 | -0.33(-0.83%) |
Aug 16, 2016 | 40.00 | 40.00 | 39.51 | 39.96 | 4,066 | -0.24(-0.60%) |
Aug 15, 2016 | 40.40 | 40.40 | 39.72 | 40.20 | 1,980 | +0.76(+1.93%) |
Aug 12, 2016 | 39.11 | 39.61 | 39.06 | 39.44 | 10,282 | -0.12(-0.32%) |
Aug 11, 2016 | 39.45 | 39.76 | 39.45 | 39.56 | 17,285 | +0.08(+0.20%) |
Aug 10, 2016 | 39.11 | 39.81 | 39.11 | 39.48 | 6,574 | +0.39(+1.00%) |
Aug 09, 2016 | 39.15 | 39.35 | 38.96 | 39.09 | 22,344 | +0.21(+0.55%) |
Aug 08, 2016 | 38.88 | 39.61 | 38.88 | 38.88 | 6,254 | -0.69(-1.74%) |
Aug 05, 2016 | 39.22 | 39.57 | 39.00 | 39.57 | 5,362 | +0.43(+1.10%) |
Aug 04, 2016 | 39.54 | 39.54 | 38.52 | 39.14 | 5,032 | +0.68(+1.77%) |
Aug 03, 2016 | 38.19 | 39.02 | 38.19 | 38.46 | 6,217 | -1.18(-2.98%) |
Aug 02, 2016 | 39.55 | 39.92 | 39.28 | 39.64 | 3,300 | -1.57(-3.81%) |