Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.69 | 36.69 | 36.48 | 36.50 | 10,273 | -0.02(-0.05%) |
Oct 28, 2016 | 36.74 | 36.83 | 36.27 | 36.52 | 10,845 | -0.18(-0.50%) |
Oct 27, 2016 | 36.80 | 36.88 | 36.67 | 36.70 | 14,243 | +0.11(+0.29%) |
Oct 26, 2016 | 36.49 | 36.63 | 36.39 | 36.60 | 10,148 | +0.04(+0.12%) |
Oct 25, 2016 | 36.77 | 36.80 | 36.53 | 36.55 | 16,075 | -0.23(-0.62%) |
Oct 24, 2016 | 36.93 | 36.93 | 36.75 | 36.78 | 8,217 | -0.07(-0.19%) |
Oct 21, 2016 | 36.47 | 36.88 | 36.41 | 36.85 | 14,008 | +0.29(+0.79%) |
Oct 20, 2016 | 36.77 | 36.86 | 36.51 | 36.56 | 23,798 | -0.31(-0.84%) |
Oct 19, 2016 | 36.67 | 36.91 | 36.67 | 36.87 | 25,820 | +0.30(+0.82%) |
Oct 18, 2016 | 36.66 | 36.77 | 36.49 | 36.57 | 8,950 | +0.35(+0.97%) |
Oct 17, 2016 | 36.65 | 36.77 | 36.15 | 36.22 | 10,162 | -0.48(-1.30%) |
Oct 14, 2016 | 36.70 | 36.76 | 36.49 | 36.70 | 18,935 | +0.45(+1.24%) |
Oct 13, 2016 | 36.24 | 36.32 | 35.81 | 36.25 | 30,693 | -0.32(-0.87%) |
Oct 12, 2016 | 36.73 | 36.78 | 36.55 | 36.56 | 31,266 | -0.13(-0.36%) |
Oct 11, 2016 | 37.08 | 37.08 | 36.47 | 36.70 | 26,527 | -0.33(-0.90%) |
Oct 10, 2016 | 37.21 | 37.25 | 37.02 | 37.03 | 29,410 | +0.00(+0.00%) |
Oct 07, 2016 | 37.06 | 37.06 | 36.75 | 37.03 | 19,824 | +0.06(+0.17%) |
Oct 06, 2016 | 36.80 | 37.00 | 36.80 | 36.97 | 6,452 | -0.05(-0.14%) |
Oct 05, 2016 | 36.62 | 37.10 | 36.62 | 37.02 | 94,390 | +0.56(+1.55%) |
Oct 04, 2016 | 36.43 | 36.74 | 36.32 | 36.46 | 5,758 | +0.14(+0.39%) |
Oct 03, 2016 | 36.43 | 36.45 | 36.21 | 36.32 | 58,637 | -0.32(-0.87%) |
Sep 30, 2016 | 36.08 | 36.63 | 36.08 | 36.63 | 32,278 | +0.65(+1.80%) |
Sep 29, 2016 | 36.43 | 36.59 | 35.75 | 35.99 | 36,132 | -0.38(-1.05%) |
Sep 28, 2016 | 36.29 | 36.38 | 35.95 | 36.37 | 14,947 | +0.22(+0.60%) |
Sep 27, 2016 | 35.78 | 36.15 | 35.73 | 36.15 | 25,960 | +0.16(+0.44%) |
Sep 26, 2016 | 36.47 | 36.47 | 35.94 | 35.99 | 9,424 | -0.74(-2.03%) |
Sep 23, 2016 | 37.06 | 37.06 | 36.72 | 36.73 | 19,158 | -0.34(-0.91%) |
Sep 22, 2016 | 37.20 | 37.22 | 36.99 | 37.07 | 25,235 | +0.17(+0.46%) |
Sep 21, 2016 | 37.02 | 37.02 | 36.69 | 36.90 | 21,868 | +0.21(+0.57%) |
Sep 20, 2016 | 36.86 | 36.88 | 36.65 | 36.69 | 136,054 | +0.02(+0.05%) |
Sep 19, 2016 | 36.71 | 37.01 | 36.52 | 36.67 | 51,190 | +0.21(+0.58%) |
Sep 16, 2016 | 36.61 | 36.64 | 36.35 | 36.46 | 9,239 | -0.25(-0.69%) |
Sep 15, 2016 | 36.09 | 36.81 | 36.09 | 36.72 | 15,871 | +0.59(+1.63%) |
Sep 14, 2016 | 36.20 | 36.30 | 36.12 | 36.13 | 7,393 | -0.08(-0.22%) |
Sep 13, 2016 | 36.47 | 36.54 | 36.02 | 36.21 | 41,591 | -0.61(-1.66%) |
Sep 12, 2016 | 36.05 | 36.87 | 35.94 | 36.82 | 12,499 | +0.51(+1.40%) |
Sep 09, 2016 | 36.52 | 36.71 | 36.31 | 36.31 | 143,212 | -0.39(-1.05%) |
Sep 08, 2016 | 36.50 | 36.77 | 36.50 | 36.70 | 5,840 | +0.18(+0.48%) |
Sep 07, 2016 | 36.35 | 36.52 | 36.35 | 36.52 | 13,773 | +0.14(+0.39%) |
Sep 06, 2016 | 36.69 | 36.81 | 36.23 | 36.38 | 49,061 | -0.34(-0.93%) |
Sep 02, 2016 | 36.59 | 36.73 | 36.73 | 36.73 | 6,721 | +0.27(+0.75%) |
Sep 01, 2016 | 36.73 | 36.90 | 36.21 | 36.45 | 16,496 | -0.20(-0.55%) |
Aug 31, 2016 | 36.72 | 36.79 | 36.38 | 36.66 | 9,559 | -0.06(-0.16%) |
Aug 30, 2016 | 36.26 | 36.72 | 36.26 | 36.72 | 34,350 | +0.47(+1.30%) |
Aug 29, 2016 | 36.08 | 36.43 | 36.08 | 36.24 | 12,562 | +0.31(+0.85%) |
Aug 26, 2016 | 36.05 | 36.05 | 35.90 | 35.94 | 2,478 | +0.14(+0.38%) |
Aug 25, 2016 | 35.66 | 35.80 | 35.66 | 35.80 | 7,082 | +0.12(+0.33%) |
Aug 24, 2016 | 35.78 | 35.90 | 35.68 | 35.68 | 6,821 | -0.12(-0.34%) |
Aug 23, 2016 | 35.87 | 35.92 | 35.80 | 35.80 | 15,697 | +0.11(+0.32%) |
Aug 22, 2016 | 35.63 | 35.74 | 35.56 | 35.69 | 16,121 | -0.08(-0.24%) |
Aug 19, 2016 | 35.62 | 35.80 | 35.58 | 35.77 | 80,056 | +0.09(+0.26%) |
Aug 18, 2016 | 35.55 | 35.73 | 35.51 | 35.68 | 9,178 | +0.09(+0.25%) |
Aug 17, 2016 | 35.45 | 35.64 | 35.29 | 35.59 | 22,354 | +0.15(+0.42%) |
Aug 16, 2016 | 35.49 | 35.62 | 35.44 | 35.45 | 24,494 | -0.11(-0.32%) |
Aug 15, 2016 | 35.20 | 35.58 | 35.20 | 35.56 | 27,312 | +0.47(+1.33%) |
Aug 12, 2016 | 34.90 | 35.09 | 34.84 | 35.09 | 27,577 | -0.07(-0.20%) |
Aug 11, 2016 | 35.10 | 35.18 | 35.10 | 35.16 | 47,217 | +0.13(+0.38%) |
Aug 10, 2016 | 35.21 | 35.21 | 34.95 | 35.03 | 43,278 | -0.18(-0.50%) |
Aug 09, 2016 | 35.23 | 35.33 | 35.18 | 35.21 | 46,247 | +0.01(+0.03%) |
Aug 08, 2016 | 35.26 | 35.37 | 35.13 | 35.20 | 110,414 | +0.00(+0.00%) |
Aug 05, 2016 | 34.75 | 35.23 | 34.75 | 35.20 | 66,821 | +0.71(+2.06%) |
Aug 04, 2016 | 34.43 | 34.52 | 34.39 | 34.49 | 8,894 | +0.05(+0.15%) |
Aug 03, 2016 | 33.84 | 34.56 | 33.84 | 34.44 | 47,219 | +0.65(+1.92%) |
Aug 02, 2016 | 34.12 | 34.28 | 33.66 | 33.79 | 27,649 | -0.49(-1.43%) |