Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.94 | 37.15 | 36.65 | 36.81 | 14,006 | -0.19(-0.51%) |
Oct 28, 2016 | 37.03 | 37.27 | 36.75 | 37.00 | 15,813 | +0.13(+0.35%) |
Oct 27, 2016 | 37.09 | 37.48 | 36.86 | 36.87 | 14,050 | -0.12(-0.32%) |
Oct 26, 2016 | 36.85 | 37.22 | 36.67 | 36.99 | 11,334 | +0.18(+0.49%) |
Oct 25, 2016 | 36.95 | 37.05 | 36.52 | 36.81 | 62,795 | +0.06(+0.17%) |
Oct 24, 2016 | 36.58 | 36.89 | 36.58 | 36.74 | 13,507 | +0.33(+0.90%) |
Oct 21, 2016 | 36.19 | 36.80 | 36.19 | 36.42 | 14,985 | +0.10(+0.27%) |
Oct 20, 2016 | 37.70 | 38.04 | 36.20 | 36.32 | 22,067 | -0.39(-1.05%) |
Oct 19, 2016 | 36.06 | 36.96 | 36.06 | 36.71 | 8,546 | +0.78(+2.16%) |
Oct 18, 2016 | 35.82 | 36.24 | 35.77 | 35.93 | 10,374 | +0.31(+0.87%) |
Oct 17, 2016 | 36.32 | 36.32 | 35.43 | 35.62 | 11,895 | -0.68(-1.86%) |
Oct 14, 2016 | 37.19 | 37.33 | 36.29 | 36.29 | 14,884 | -0.73(-1.98%) |
Oct 13, 2016 | 37.29 | 37.48 | 37.02 | 37.03 | 9,017 | -0.54(-1.44%) |
Oct 12, 2016 | 37.59 | 37.75 | 37.42 | 37.57 | 6,161 | +0.08(+0.21%) |
Oct 11, 2016 | 37.68 | 37.77 | 37.41 | 37.49 | 9,643 | -0.30(-0.80%) |
Oct 10, 2016 | 37.74 | 37.90 | 37.73 | 37.79 | 12,942 | +0.10(+0.27%) |
Oct 07, 2016 | 37.78 | 37.86 | 37.43 | 37.69 | 13,315 | -0.08(-0.20%) |
Oct 06, 2016 | 37.76 | 37.85 | 37.74 | 37.77 | 7,284 | +0.08(+0.20%) |
Oct 05, 2016 | 37.95 | 37.95 | 37.61 | 37.69 | 8,271 | +0.23(+0.62%) |
Oct 04, 2016 | 37.75 | 37.87 | 37.32 | 37.46 | 9,957 | -0.35(-0.94%) |
Oct 03, 2016 | 37.72 | 37.88 | 37.28 | 37.81 | 19,361 | -0.08(-0.20%) |
Sep 30, 2016 | 37.76 | 37.94 | 37.60 | 37.89 | 19,191 | +0.18(+0.48%) |
Sep 29, 2016 | 37.75 | 37.92 | 37.65 | 37.71 | 6,684 | +0.23(+0.62%) |
Sep 28, 2016 | 37.50 | 37.59 | 37.18 | 37.48 | 9,692 | +0.00(+0.00%) |
Sep 27, 2016 | 37.00 | 37.60 | 36.90 | 37.48 | 7,818 | +0.60(+1.62%) |
Sep 26, 2016 | 37.63 | 37.79 | 36.82 | 36.88 | 12,816 | -0.75(-2.00%) |
Sep 23, 2016 | 37.92 | 37.92 | 37.05 | 37.63 | 8,101 | -0.39(-1.01%) |
Sep 22, 2016 | 37.76 | 38.10 | 37.33 | 38.02 | 9,003 | +0.53(+1.41%) |
Sep 21, 2016 | 38.02 | 38.02 | 37.45 | 37.49 | 9,517 | -0.32(-0.85%) |
Sep 20, 2016 | 37.93 | 38.09 | 37.81 | 37.81 | 41,391 | -0.23(-0.59%) |
Sep 19, 2016 | 38.05 | 38.25 | 37.92 | 38.04 | 13,284 | -0.05(-0.13%) |
Sep 16, 2016 | 37.77 | 38.09 | 37.77 | 38.09 | 30,013 | +0.41(+1.09%) |
Sep 15, 2016 | 37.57 | 37.77 | 37.40 | 37.68 | 10,601 | +0.17(+0.45%) |
Sep 14, 2016 | 36.76 | 37.86 | 36.76 | 37.51 | 14,050 | -0.03(-0.07%) |
Sep 13, 2016 | 37.61 | 38.00 | 37.54 | 37.54 | 12,749 | -0.37(-0.97%) |
Sep 12, 2016 | 38.00 | 38.00 | 37.63 | 37.90 | 13,407 | -0.04(-0.10%) |
Sep 09, 2016 | 38.25 | 38.36 | 37.66 | 37.94 | 24,673 | -0.07(-0.19%) |
Sep 08, 2016 | 38.08 | 38.18 | 37.75 | 38.01 | 8,943 | -0.31(-0.82%) |
Sep 07, 2016 | 38.58 | 38.58 | 37.52 | 38.33 | 12,444 | -0.16(-0.42%) |
Sep 06, 2016 | 38.47 | 38.88 | 37.96 | 38.49 | 21,801 | +0.11(+0.28%) |
Sep 02, 2016 | 37.61 | 38.38 | 38.38 | 38.38 | 30,800 | +0.93(+2.47%) |
Sep 01, 2016 | 37.31 | 37.73 | 37.16 | 37.45 | 22,677 | +0.14(+0.36%) |
Aug 31, 2016 | 37.32 | 37.52 | 36.98 | 37.32 | 31,645 | +0.05(+0.14%) |
Aug 30, 2016 | 37.27 | 37.35 | 37.18 | 37.27 | 17,225 | +0.06(+0.16%) |
Aug 29, 2016 | 37.30 | 37.30 | 37.06 | 37.21 | 25,538 | +0.06(+0.16%) |
Aug 26, 2016 | 37.19 | 37.28 | 36.87 | 37.15 | 17,788 | -0.04(-0.10%) |
Aug 25, 2016 | 37.14 | 37.28 | 37.01 | 37.19 | 12,093 | -0.04(-0.10%) |
Aug 24, 2016 | 37.39 | 37.46 | 37.17 | 37.23 | 14,908 | -0.15(-0.41%) |
Aug 23, 2016 | 37.43 | 37.43 | 36.89 | 37.38 | 8,263 | -0.05(-0.14%) |
Aug 22, 2016 | 37.51 | 37.55 | 36.87 | 37.43 | 19,292 | -0.03(-0.09%) |
Aug 19, 2016 | 37.19 | 37.75 | 36.92 | 37.46 | 21,632 | +0.31(+0.85%) |
Aug 18, 2016 | 36.86 | 37.15 | 36.77 | 37.15 | 8,187 | +0.28(+0.75%) |
Aug 17, 2016 | 36.47 | 36.89 | 36.23 | 36.87 | 7,189 | +0.39(+1.06%) |
Aug 16, 2016 | 36.29 | 36.83 | 36.25 | 36.49 | 8,579 | -0.08(-0.21%) |
Aug 15, 2016 | 37.29 | 37.29 | 36.37 | 36.56 | 29,346 | -0.86(-2.28%) |
Aug 12, 2016 | 36.91 | 37.45 | 36.91 | 37.42 | 10,148 | -0.09(-0.24%) |
Aug 11, 2016 | 37.09 | 37.62 | 37.04 | 37.51 | 13,793 | +0.35(+0.95%) |
Aug 10, 2016 | 37.23 | 37.39 | 37.16 | 37.16 | 5,909 | -0.41(-1.08%) |
Aug 09, 2016 | 36.58 | 37.60 | 36.58 | 37.56 | 10,047 | -0.03(-0.07%) |
Aug 08, 2016 | 37.34 | 37.61 | 37.03 | 37.59 | 19,476 | +0.30(+0.81%) |
Aug 05, 2016 | 37.03 | 37.61 | 36.85 | 37.28 | 25,322 | +0.35(+0.94%) |
Aug 04, 2016 | 37.25 | 37.28 | 36.88 | 36.94 | 7,205 | -0.03(-0.07%) |
Aug 03, 2016 | 36.84 | 37.14 | 36.84 | 36.96 | 7,082 | +0.01(+0.03%) |
Aug 02, 2016 | 36.89 | 37.88 | 36.48 | 36.95 | 30,435 | +0.19(+0.51%) |