Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.36 | 40.27 | 38.05 | 38.64 | 1,278,433 | +2.85(+7.97%) |
Oct 28, 2016 | 36.25 | 36.53 | 35.69 | 35.79 | 215,076 | -0.39(-1.08%) |
Oct 27, 2016 | 36.38 | 36.64 | 35.96 | 36.18 | 217,985 | +0.00(+0.00%) |
Oct 26, 2016 | 36.51 | 36.66 | 36.17 | 36.18 | 300,532 | -0.53(-1.45%) |
Oct 25, 2016 | 36.78 | 36.95 | 36.49 | 36.71 | 366,936 | -0.09(-0.25%) |
Oct 24, 2016 | 37.36 | 37.36 | 36.62 | 36.80 | 480,368 | +0.52(+1.43%) |
Oct 21, 2016 | 36.79 | 36.79 | 36.02 | 36.28 | 182,032 | -0.60(-1.62%) |
Oct 20, 2016 | 37.84 | 37.90 | 36.85 | 36.88 | 201,499 | -1.13(-2.97%) |
Oct 19, 2016 | 38.49 | 38.49 | 37.99 | 38.01 | 116,532 | -0.33(-0.87%) |
Oct 18, 2016 | 39.26 | 39.26 | 38.31 | 38.34 | 171,717 | -0.48(-1.24%) |
Oct 17, 2016 | 38.90 | 39.17 | 38.44 | 38.82 | 127,063 | -0.14(-0.36%) |
Oct 14, 2016 | 39.13 | 39.25 | 38.84 | 38.96 | 140,545 | +0.16(+0.42%) |
Oct 13, 2016 | 38.63 | 38.97 | 38.51 | 38.80 | 85,037 | -0.09(-0.24%) |
Oct 12, 2016 | 38.51 | 38.99 | 38.37 | 38.89 | 116,773 | +0.51(+1.33%) |
Oct 11, 2016 | 38.80 | 38.97 | 38.31 | 38.38 | 133,634 | -0.54(-1.39%) |
Oct 10, 2016 | 38.76 | 39.01 | 38.76 | 38.92 | 97,528 | +0.36(+0.94%) |
Oct 07, 2016 | 38.13 | 38.69 | 38.13 | 38.56 | 99,895 | +0.37(+0.97%) |
Oct 06, 2016 | 38.38 | 38.42 | 37.92 | 38.19 | 142,344 | -0.15(-0.39%) |
Oct 05, 2016 | 38.58 | 38.87 | 38.33 | 38.34 | 133,418 | -0.09(-0.22%) |
Oct 04, 2016 | 38.53 | 38.53 | 37.98 | 38.42 | 130,300 | -0.06(-0.17%) |
Oct 03, 2016 | 38.71 | 38.71 | 38.18 | 38.49 | 239,337 | -0.42(-1.08%) |
Sep 30, 2016 | 39.01 | 39.18 | 38.78 | 38.91 | 181,361 | +0.12(+0.31%) |
Sep 29, 2016 | 39.30 | 39.54 | 38.79 | 38.79 | 169,629 | -0.60(-1.53%) |
Sep 28, 2016 | 39.30 | 39.44 | 38.96 | 39.39 | 163,207 | +0.30(+0.76%) |
Sep 27, 2016 | 38.76 | 39.32 | 38.74 | 39.09 | 152,146 | +0.20(+0.51%) |
Sep 26, 2016 | 39.06 | 39.31 | 38.86 | 38.89 | 136,716 | -0.23(-0.58%) |
Sep 23, 2016 | 39.69 | 39.72 | 39.11 | 39.12 | 95,496 | -0.62(-1.55%) |
Sep 22, 2016 | 39.30 | 39.80 | 39.23 | 39.74 | 182,816 | +0.60(+1.52%) |
Sep 21, 2016 | 38.53 | 39.21 | 38.53 | 39.14 | 182,891 | +0.79(+2.07%) |
Sep 20, 2016 | 38.26 | 38.52 | 38.17 | 38.35 | 129,889 | +0.23(+0.60%) |
Sep 19, 2016 | 37.93 | 38.22 | 37.91 | 38.12 | 105,686 | +0.34(+0.90%) |
Sep 16, 2016 | 37.72 | 38.31 | 37.57 | 37.78 | 358,488 | -0.11(-0.28%) |
Sep 15, 2016 | 37.54 | 38.21 | 37.45 | 37.88 | 174,430 | +0.26(+0.68%) |
Sep 14, 2016 | 37.84 | 37.97 | 37.62 | 37.63 | 97,506 | -0.34(-0.90%) |
Sep 13, 2016 | 38.04 | 38.19 | 37.82 | 37.97 | 124,735 | -0.35(-0.91%) |
Sep 12, 2016 | 38.21 | 38.35 | 37.92 | 38.32 | 173,104 | +0.20(+0.51%) |
Sep 09, 2016 | 38.74 | 38.74 | 38.11 | 38.12 | 203,881 | -0.87(-2.23%) |
Sep 08, 2016 | 38.92 | 39.19 | 38.47 | 38.99 | 151,271 | +0.03(+0.07%) |
Sep 07, 2016 | 38.50 | 39.07 | 38.47 | 38.96 | 417,340 | +0.47(+1.22%) |
Sep 06, 2016 | 38.49 | 38.53 | 38.23 | 38.49 | 152,050 | +0.05(+0.13%) |
Sep 02, 2016 | 38.05 | 38.44 | 38.44 | 38.44 | 170,261 | +0.44(+1.16%) |
Sep 01, 2016 | 38.04 | 38.23 | 37.67 | 38.00 | 119,546 | -0.08(-0.20%) |
Aug 31, 2016 | 38.06 | 38.24 | 37.77 | 38.08 | 123,402 | +0.07(+0.18%) |
Aug 30, 2016 | 37.56 | 38.03 | 37.27 | 38.01 | 119,967 | +0.38(+1.01%) |
Aug 29, 2016 | 37.39 | 37.70 | 37.19 | 37.63 | 115,217 | +0.37(+1.00%) |
Aug 26, 2016 | 37.24 | 37.60 | 37.03 | 37.26 | 101,663 | +0.05(+0.13%) |
Aug 25, 2016 | 36.87 | 37.25 | 36.87 | 37.21 | 86,452 | +0.25(+0.68%) |
Aug 24, 2016 | 36.99 | 36.99 | 36.75 | 36.96 | 107,244 | +0.04(+0.10%) |
Aug 23, 2016 | 37.12 | 37.12 | 36.82 | 36.92 | 117,069 | -0.01(-0.02%) |
Aug 22, 2016 | 36.73 | 36.94 | 36.56 | 36.93 | 99,658 | +0.20(+0.53%) |
Aug 19, 2016 | 36.76 | 36.84 | 36.61 | 36.73 | 115,225 | -0.11(-0.30%) |
Aug 18, 2016 | 36.68 | 36.86 | 36.56 | 36.84 | 107,489 | +0.22(+0.61%) |
Aug 17, 2016 | 36.88 | 37.06 | 36.47 | 36.62 | 109,666 | -0.20(-0.55%) |
Aug 16, 2016 | 36.89 | 37.05 | 36.80 | 36.82 | 144,552 | -0.11(-0.28%) |
Aug 15, 2016 | 37.09 | 37.12 | 36.80 | 36.93 | 123,326 | +0.01(+0.02%) |
Aug 12, 2016 | 37.10 | 37.21 | 36.91 | 36.92 | 158,907 | -0.36(-0.98%) |
Aug 11, 2016 | 37.61 | 37.63 | 37.25 | 37.29 | 135,538 | -0.16(-0.43%) |
Aug 10, 2016 | 37.69 | 37.69 | 37.41 | 37.45 | 194,280 | -0.22(-0.58%) |
Aug 09, 2016 | 37.10 | 37.72 | 36.99 | 37.67 | 399,191 | +0.68(+1.84%) |
Aug 08, 2016 | 36.98 | 37.13 | 36.89 | 36.99 | 121,607 | +0.07(+0.19%) |
Aug 05, 2016 | 37.17 | 37.17 | 36.87 | 36.92 | 182,611 | +0.03(+0.08%) |
Aug 04, 2016 | 37.09 | 37.22 | 36.86 | 36.89 | 175,210 | -0.15(-0.40%) |
Aug 03, 2016 | 37.42 | 37.43 | 36.88 | 37.03 | 290,154 | -0.27(-0.73%) |
Aug 02, 2016 | 37.15 | 37.88 | 37.15 | 37.31 | 499,711 | -0.08(-0.23%) |