Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.45 | 35.79 | 35.40 | 35.74 | 256,990 | +0.44(+1.26%) |
Oct 28, 2016 | 35.21 | 35.47 | 35.20 | 35.30 | 385,014 | +0.02(+0.04%) |
Oct 27, 2016 | 35.98 | 35.98 | 35.23 | 35.28 | 262,498 | -0.74(-2.06%) |
Oct 26, 2016 | 36.31 | 36.31 | 35.83 | 36.02 | 343,458 | -0.41(-1.11%) |
Oct 25, 2016 | 36.46 | 36.47 | 36.28 | 36.43 | 691,739 | -0.03(-0.08%) |
Oct 24, 2016 | 36.47 | 36.70 | 36.35 | 36.46 | 183,419 | +0.11(+0.32%) |
Oct 21, 2016 | 36.32 | 36.38 | 36.21 | 36.35 | 297,931 | -0.18(-0.48%) |
Oct 20, 2016 | 36.57 | 36.68 | 36.37 | 36.52 | 197,720 | -0.02(-0.04%) |
Oct 19, 2016 | 36.45 | 36.56 | 36.32 | 36.54 | 464,178 | +0.18(+0.50%) |
Oct 18, 2016 | 36.29 | 36.52 | 36.29 | 36.35 | 348,555 | +0.26(+0.72%) |
Oct 17, 2016 | 36.10 | 36.23 | 36.05 | 36.09 | 272,366 | -0.04(-0.11%) |
Oct 14, 2016 | 36.33 | 36.41 | 36.11 | 36.13 | 192,266 | -0.09(-0.25%) |
Oct 13, 2016 | 35.91 | 36.30 | 35.86 | 36.22 | 196,765 | +0.28(+0.77%) |
Oct 12, 2016 | 35.73 | 35.99 | 35.72 | 35.95 | 1,322,304 | +0.21(+0.58%) |
Oct 11, 2016 | 36.08 | 36.08 | 35.66 | 35.74 | 417,450 | -0.47(-1.29%) |
Oct 10, 2016 | 36.16 | 36.30 | 36.13 | 36.21 | 330,479 | +0.12(+0.34%) |
Oct 07, 2016 | 36.26 | 36.54 | 35.89 | 36.09 | 327,362 | -0.18(-0.48%) |
Oct 06, 2016 | 36.22 | 36.43 | 35.90 | 36.26 | 363,828 | -0.13(-0.36%) |
Oct 05, 2016 | 36.98 | 37.02 | 36.35 | 36.39 | 563,143 | -0.64(-1.73%) |
Oct 04, 2016 | 37.48 | 37.52 | 36.87 | 37.03 | 382,957 | -0.52(-1.38%) |
Oct 03, 2016 | 37.98 | 37.98 | 37.48 | 37.55 | 518,321 | -0.52(-1.37%) |
Sep 30, 2016 | 38.26 | 38.43 | 38.05 | 38.07 | 363,318 | +0.00(+0.00%) |
Sep 29, 2016 | 38.53 | 38.53 | 38.01 | 38.07 | 514,350 | -0.57(-1.48%) |
Sep 28, 2016 | 38.44 | 38.66 | 38.27 | 38.65 | 613,151 | +0.26(+0.68%) |
Sep 27, 2016 | 38.59 | 38.66 | 38.35 | 38.39 | 341,921 | -0.17(-0.44%) |
Sep 26, 2016 | 38.44 | 38.61 | 38.36 | 38.55 | 314,857 | +0.06(+0.16%) |
Sep 23, 2016 | 38.36 | 38.62 | 38.18 | 38.49 | 442,331 | +0.01(+0.02%) |
Sep 22, 2016 | 38.31 | 38.55 | 38.21 | 38.49 | 363,694 | +0.56(+1.47%) |
Sep 21, 2016 | 37.57 | 37.96 | 37.18 | 37.93 | 187,393 | +0.44(+1.18%) |
Sep 20, 2016 | 37.72 | 37.72 | 37.46 | 37.48 | 247,253 | +0.05(+0.12%) |
Sep 19, 2016 | 37.21 | 37.47 | 37.21 | 37.44 | 311,424 | +0.29(+0.78%) |
Sep 16, 2016 | 37.15 | 37.17 | 36.96 | 37.15 | 233,197 | -0.13(-0.34%) |
Sep 15, 2016 | 37.07 | 37.31 | 36.99 | 37.27 | 171,977 | +0.17(+0.45%) |
Sep 14, 2016 | 37.12 | 37.33 | 37.05 | 37.11 | 232,990 | +0.04(+0.10%) |
Sep 13, 2016 | 37.74 | 37.74 | 36.99 | 37.07 | 369,542 | -0.91(-2.40%) |
Sep 12, 2016 | 37.47 | 38.07 | 37.34 | 37.98 | 259,487 | +0.35(+0.93%) |
Sep 09, 2016 | 38.59 | 38.59 | 37.62 | 37.63 | 530,000 | -1.30(-3.35%) |
Sep 08, 2016 | 39.18 | 39.18 | 38.88 | 38.93 | 228,959 | -0.34(-0.87%) |
Sep 07, 2016 | 39.21 | 39.28 | 39.02 | 39.27 | 200,334 | +0.06(+0.15%) |
Sep 06, 2016 | 39.02 | 39.21 | 38.85 | 39.21 | 375,205 | +0.39(+1.02%) |
Sep 02, 2016 | 38.83 | 38.82 | 38.82 | 38.82 | 221,312 | +0.20(+0.51%) |
Sep 01, 2016 | 38.58 | 38.67 | 38.41 | 38.62 | 509,876 | +0.08(+0.20%) |
Aug 31, 2016 | 38.54 | 38.61 | 38.38 | 38.55 | 491,054 | -0.01(-0.02%) |
Aug 30, 2016 | 38.71 | 38.71 | 38.36 | 38.55 | 229,273 | -0.11(-0.27%) |
Aug 29, 2016 | 38.49 | 38.71 | 38.47 | 38.66 | 163,613 | +0.27(+0.69%) |
Aug 26, 2016 | 38.91 | 39.06 | 38.17 | 38.40 | 221,319 | -0.39(-1.00%) |
Aug 25, 2016 | 38.63 | 38.96 | 38.63 | 38.78 | 304,773 | +0.11(+0.27%) |
Aug 24, 2016 | 38.88 | 38.88 | 38.53 | 38.68 | 189,818 | -0.17(-0.45%) |
Aug 23, 2016 | 39.02 | 39.04 | 38.84 | 38.85 | 492,264 | +0.13(+0.33%) |
Aug 22, 2016 | 38.61 | 38.76 | 38.54 | 38.72 | 226,901 | +0.11(+0.27%) |
Aug 19, 2016 | 38.70 | 38.76 | 38.52 | 38.62 | 171,495 | -0.33(-0.86%) |
Aug 18, 2016 | 38.93 | 38.96 | 38.77 | 38.95 | 263,674 | +0.07(+0.18%) |
Aug 17, 2016 | 38.77 | 38.92 | 38.53 | 38.88 | 167,610 | +0.06(+0.16%) |
Aug 16, 2016 | 39.15 | 39.15 | 38.78 | 38.82 | 420,144 | -0.33(-0.85%) |
Aug 15, 2016 | 39.03 | 39.29 | 39.03 | 39.15 | 214,734 | +0.07(+0.17%) |
Aug 12, 2016 | 39.10 | 39.36 | 39.01 | 39.09 | 279,386 | +0.05(+0.14%) |
Aug 11, 2016 | 39.36 | 39.36 | 38.90 | 39.03 | 203,388 | -0.29(-0.73%) |
Aug 10, 2016 | 39.46 | 39.49 | 39.25 | 39.32 | 167,088 | +0.02(+0.06%) |
Aug 09, 2016 | 39.19 | 39.32 | 39.04 | 39.30 | 392,290 | +0.10(+0.25%) |
Aug 08, 2016 | 39.20 | 39.28 | 39.09 | 39.20 | 240,762 | +0.08(+0.21%) |
Aug 05, 2016 | 39.14 | 39.17 | 39.02 | 39.12 | 464,592 | +0.05(+0.14%) |
Aug 04, 2016 | 39.15 | 39.15 | 38.97 | 39.06 | 232,001 | +0.03(+0.08%) |
Aug 03, 2016 | 39.18 | 39.18 | 38.87 | 39.03 | 267,832 | -0.23(-0.60%) |
Aug 02, 2016 | 39.67 | 39.67 | 39.21 | 39.27 | 258,491 | -0.44(-1.11%) |