Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.31 | 35.93 | 34.73 | 35.74 | 69,760 | +0.38(+1.09%) |
Oct 28, 2016 | 33.97 | 35.55 | 33.97 | 35.36 | 72,519 | +1.06(+3.08%) |
Oct 27, 2016 | 39.39 | 39.39 | 33.82 | 34.30 | 56,425 | -1.87(-5.17%) |
Oct 26, 2016 | 35.65 | 36.32 | 35.36 | 36.17 | 82,998 | +0.58(+1.62%) |
Oct 25, 2016 | 36.17 | 37.18 | 35.41 | 35.60 | 46,676 | -0.38(-1.07%) |
Oct 24, 2016 | 36.03 | 36.37 | 35.67 | 35.98 | 46,355 | -0.14(-0.40%) |
Oct 21, 2016 | 36.27 | 36.75 | 36.03 | 36.13 | 27,491 | -0.14(-0.40%) |
Oct 20, 2016 | 36.61 | 37.04 | 36.08 | 36.27 | 57,948 | -0.24(-0.66%) |
Oct 19, 2016 | 36.56 | 36.85 | 36.41 | 36.51 | 33,068 | +0.14(+0.40%) |
Oct 18, 2016 | 36.70 | 36.70 | 35.65 | 36.37 | 33,242 | +0.00(+0.00%) |
Oct 17, 2016 | 36.56 | 37.37 | 36.27 | 36.37 | 31,742 | -0.06(-0.16%) |
Oct 14, 2016 | 36.70 | 36.86 | 36.41 | 36.42 | 220,567 | -0.08(-0.21%) |
Oct 13, 2016 | 36.62 | 36.72 | 36.46 | 36.50 | 24,727 | -0.20(-0.55%) |
Oct 12, 2016 | 36.36 | 36.95 | 36.35 | 36.70 | 30,571 | +0.30(+0.82%) |
Oct 11, 2016 | 36.51 | 36.90 | 36.05 | 36.40 | 40,175 | -0.22(-0.60%) |
Oct 10, 2016 | 36.49 | 37.23 | 36.49 | 36.62 | 61,562 | +0.43(+1.19%) |
Oct 07, 2016 | 36.85 | 36.85 | 36.10 | 36.19 | 28,144 | -0.75(-2.03%) |
Oct 06, 2016 | 36.81 | 37.20 | 34.56 | 36.94 | 30,105 | -0.05(-0.13%) |
Oct 05, 2016 | 37.36 | 37.42 | 36.83 | 36.99 | 37,895 | -0.20(-0.54%) |
Oct 04, 2016 | 37.41 | 37.75 | 36.89 | 37.19 | 30,789 | -0.23(-0.62%) |
Oct 03, 2016 | 37.36 | 37.74 | 36.53 | 37.42 | 103,915 | +0.10(+0.26%) |
Sep 30, 2016 | 37.06 | 37.68 | 36.43 | 37.33 | 91,721 | +0.51(+1.38%) |
Sep 29, 2016 | 38.09 | 38.26 | 36.77 | 36.82 | 58,974 | -1.47(-3.83%) |
Sep 28, 2016 | 38.27 | 38.62 | 37.92 | 38.28 | 56,631 | +0.01(+0.03%) |
Sep 27, 2016 | 37.89 | 38.46 | 37.72 | 38.27 | 35,303 | +0.33(+0.86%) |
Sep 26, 2016 | 38.40 | 39.10 | 37.45 | 37.95 | 77,502 | -0.86(-2.23%) |
Sep 23, 2016 | 38.86 | 38.98 | 38.59 | 38.81 | 35,401 | -0.05(-0.12%) |
Sep 22, 2016 | 39.18 | 39.23 | 38.80 | 38.86 | 64,220 | +0.00(+0.00%) |
Sep 21, 2016 | 39.01 | 39.48 | 38.77 | 38.86 | 49,050 | +0.00(+0.00%) |
Sep 20, 2016 | 39.21 | 39.21 | 38.77 | 38.86 | 32,968 | -0.07(-0.17%) |
Sep 19, 2016 | 38.71 | 39.24 | 38.47 | 38.93 | 50,346 | +0.55(+1.44%) |
Sep 16, 2016 | 38.55 | 39.04 | 38.37 | 38.38 | 111,645 | -0.18(-0.46%) |
Sep 15, 2016 | 38.45 | 39.29 | 38.31 | 38.55 | 88,924 | +0.00(+0.00%) |
Sep 14, 2016 | 38.71 | 38.89 | 38.38 | 38.55 | 61,835 | -0.01(-0.02%) |
Sep 13, 2016 | 38.67 | 38.84 | 38.32 | 38.56 | 36,932 | -0.47(-1.20%) |
Sep 12, 2016 | 38.60 | 39.25 | 38.60 | 39.03 | 48,591 | +0.19(+0.49%) |
Sep 09, 2016 | 39.59 | 39.70 | 38.84 | 38.84 | 27,727 | -1.30(-3.25%) |
Sep 08, 2016 | 40.17 | 40.30 | 39.82 | 40.15 | 17,084 | -0.15(-0.38%) |
Sep 07, 2016 | 39.48 | 40.30 | 39.47 | 40.30 | 39,541 | +0.83(+2.12%) |
Sep 06, 2016 | 39.63 | 39.82 | 39.09 | 39.46 | 78,276 | -0.30(-0.75%) |
Sep 02, 2016 | 38.95 | 39.76 | 39.76 | 39.76 | 36,789 | +0.83(+2.14%) |
Sep 01, 2016 | 39.01 | 39.15 | 38.11 | 38.93 | 56,040 | -0.22(-0.56%) |
Aug 31, 2016 | 39.56 | 39.64 | 38.93 | 39.15 | 44,462 | -0.56(-1.42%) |
Aug 30, 2016 | 39.42 | 39.84 | 39.42 | 39.71 | 18,996 | +0.24(+0.60%) |
Aug 29, 2016 | 39.27 | 39.60 | 39.27 | 39.47 | 25,496 | +0.01(+0.02%) |
Aug 26, 2016 | 39.62 | 39.71 | 39.32 | 39.46 | 33,409 | -0.01(-0.02%) |
Aug 25, 2016 | 38.36 | 39.63 | 38.30 | 39.47 | 62,445 | +0.76(+1.97%) |
Aug 24, 2016 | 38.40 | 38.72 | 38.18 | 38.71 | 43,272 | +0.25(+0.65%) |
Aug 23, 2016 | 38.47 | 38.83 | 38.11 | 38.46 | 35,608 | -0.04(-0.10%) |
Aug 22, 2016 | 38.36 | 38.53 | 38.14 | 38.50 | 24,959 | -0.18(-0.47%) |
Aug 19, 2016 | 38.16 | 38.92 | 38.11 | 38.68 | 90,762 | +0.51(+1.33%) |
Aug 18, 2016 | 37.62 | 38.25 | 37.29 | 38.17 | 39,129 | +0.50(+1.32%) |
Aug 17, 2016 | 37.79 | 38.04 | 37.32 | 37.68 | 28,803 | -0.23(-0.60%) |
Aug 16, 2016 | 37.77 | 38.09 | 37.62 | 37.91 | 45,919 | -0.02(-0.05%) |
Aug 15, 2016 | 38.12 | 38.12 | 37.74 | 37.92 | 113,456 | +0.10(+0.25%) |
Aug 12, 2016 | 37.80 | 38.12 | 37.68 | 37.83 | 39,757 | -0.10(-0.25%) |
Aug 11, 2016 | 37.96 | 38.19 | 37.53 | 37.92 | 55,585 | +0.01(+0.03%) |
Aug 10, 2016 | 38.11 | 38.19 | 37.78 | 37.91 | 34,251 | -0.19(-0.50%) |
Aug 09, 2016 | 38.12 | 38.25 | 37.36 | 38.11 | 24,140 | +0.16(+0.43%) |
Aug 08, 2016 | 37.88 | 38.15 | 37.86 | 37.94 | 22,033 | -0.17(-0.45%) |
Aug 05, 2016 | 37.87 | 38.66 | 37.87 | 38.12 | 53,435 | +0.05(+0.13%) |
Aug 04, 2016 | 37.74 | 38.47 | 37.74 | 38.07 | 55,296 | -0.01(-0.03%) |
Aug 03, 2016 | 37.85 | 38.19 | 37.81 | 38.08 | 51,966 | +0.04(+0.10%) |
Aug 02, 2016 | 38.72 | 38.76 | 38.03 | 38.04 | 43,579 | -0.54(-1.41%) |