Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.73 | 39.73 | 39.51 | 39.53 | 25,596 | +0.05(+0.12%) |
Oct 28, 2016 | 39.20 | 39.55 | 39.20 | 39.49 | 16,872 | -0.07(-0.17%) |
Oct 27, 2016 | 39.35 | 39.55 | 39.35 | 39.55 | 30,094 | +0.20(+0.51%) |
Oct 26, 2016 | 39.21 | 39.37 | 39.21 | 39.35 | 5,395 | +0.23(+0.59%) |
Oct 25, 2016 | 39.19 | 39.23 | 39.11 | 39.12 | 19,849 | +0.09(+0.22%) |
Oct 24, 2016 | 38.67 | 39.05 | 38.38 | 39.04 | 8,826 | -0.40(-1.02%) |
Oct 21, 2016 | 39.50 | 39.53 | 39.44 | 39.44 | 2,914 | -0.06(-0.16%) |
Oct 20, 2016 | 39.52 | 39.53 | 39.49 | 39.50 | 5,886 | +0.12(+0.31%) |
Oct 19, 2016 | 39.45 | 39.53 | 39.38 | 39.38 | 6,606 | -0.02(-0.05%) |
Oct 18, 2016 | 39.54 | 39.54 | 39.24 | 39.40 | 17,646 | -0.61(-1.53%) |
Oct 17, 2016 | 39.83 | 40.11 | 39.83 | 40.01 | 25,395 | +0.49(+1.24%) |
Oct 14, 2016 | 39.70 | 40.08 | 39.50 | 39.52 | 6,894 | -0.32(-0.79%) |
Oct 13, 2016 | 39.73 | 39.92 | 39.69 | 39.84 | 8,699 | +0.16(+0.39%) |
Oct 12, 2016 | 39.87 | 39.87 | 39.67 | 39.68 | 7,564 | -0.02(-0.05%) |
Oct 11, 2016 | 39.23 | 39.77 | 39.23 | 39.71 | 16,702 | +0.12(+0.31%) |
Oct 10, 2016 | 39.58 | 39.60 | 39.49 | 39.58 | 10,665 | -0.12(-0.29%) |
Oct 07, 2016 | 39.70 | 39.84 | 39.70 | 39.70 | 4,597 | -0.15(-0.38%) |
Oct 06, 2016 | 40.00 | 40.00 | 39.71 | 39.85 | 15,769 | -0.04(-0.10%) |
Oct 05, 2016 | 39.93 | 39.97 | 39.84 | 39.89 | 4,223 | -0.13(-0.34%) |
Oct 04, 2016 | 40.50 | 40.50 | 39.85 | 40.02 | 5,044 | +0.17(+0.43%) |
Oct 03, 2016 | 39.95 | 40.01 | 39.85 | 39.85 | 7,996 | +0.04(+0.10%) |
Sep 30, 2016 | 39.79 | 39.84 | 39.77 | 39.81 | 3,247 | -0.23(-0.58%) |
Sep 29, 2016 | 39.69 | 40.23 | 39.69 | 40.04 | 18,855 | +0.11(+0.27%) |
Sep 28, 2016 | 40.24 | 40.24 | 39.94 | 39.94 | 6,667 | -0.24(-0.60%) |
Sep 27, 2016 | 40.20 | 40.22 | 40.17 | 40.18 | 2,046 | -0.27(-0.66%) |
Sep 26, 2016 | 40.52 | 40.64 | 40.44 | 40.44 | 16,680 | +0.71(+1.79%) |
Sep 23, 2016 | 39.74 | 39.82 | 39.52 | 39.74 | 3,112 | +0.27(+0.68%) |
Sep 22, 2016 | 39.22 | 39.47 | 39.22 | 39.47 | 6,262 | +0.05(+0.12%) |
Sep 21, 2016 | 39.80 | 39.81 | 39.42 | 39.42 | 5,530 | -0.49(-1.22%) |
Sep 20, 2016 | 39.77 | 39.91 | 39.77 | 39.91 | 2,276 | +0.14(+0.36%) |
Sep 19, 2016 | 39.77 | 39.77 | 39.56 | 39.76 | 6,898 | -0.01(-0.02%) |
Sep 16, 2016 | 39.84 | 39.85 | 39.74 | 39.77 | 4,432 | -0.02(-0.05%) |
Sep 15, 2016 | 39.96 | 40.03 | 39.78 | 39.79 | 4,937 | -0.53(-1.31%) |
Sep 14, 2016 | 40.29 | 40.32 | 40.05 | 40.32 | 28,370 | +0.16(+0.41%) |
Sep 13, 2016 | 39.92 | 40.31 | 39.92 | 40.16 | 23,332 | +0.46(+1.16%) |
Sep 12, 2016 | 40.45 | 40.45 | 39.60 | 39.70 | 56,759 | +0.08(+0.19%) |
Sep 09, 2016 | 39.20 | 39.79 | 39.20 | 39.62 | 41,012 | +0.85(+2.20%) |
Sep 08, 2016 | 38.78 | 38.84 | 38.74 | 38.77 | 14,201 | -0.10(-0.27%) |
Sep 07, 2016 | 38.59 | 38.90 | 38.59 | 38.87 | 4,125 | +0.09(+0.22%) |
Sep 06, 2016 | 38.67 | 38.95 | 38.67 | 38.79 | 9,068 | -0.26(-0.66%) |
Sep 02, 2016 | 39.32 | 39.05 | 39.05 | 39.05 | 9,181 | -0.33(-0.83%) |
Sep 01, 2016 | 39.34 | 39.45 | 39.31 | 39.37 | 4,697 | +0.26(+0.66%) |
Aug 31, 2016 | 39.15 | 39.15 | 39.06 | 39.11 | 6,698 | -0.12(-0.32%) |
Aug 30, 2016 | 39.07 | 39.32 | 39.07 | 39.24 | 8,596 | -0.02(-0.05%) |
Aug 29, 2016 | 39.49 | 39.49 | 39.20 | 39.26 | 9,679 | -0.29(-0.73%) |
Aug 26, 2016 | 39.14 | 39.55 | 39.02 | 39.54 | 11,204 | +0.36(+0.93%) |
Aug 25, 2016 | 39.10 | 39.23 | 39.02 | 39.18 | 18,750 | +0.16(+0.42%) |
Aug 24, 2016 | 38.82 | 39.05 | 38.79 | 39.02 | 21,025 | +0.29(+0.74%) |
Aug 23, 2016 | 38.48 | 38.80 | 38.48 | 38.73 | 11,610 | -0.09(-0.22%) |
Aug 22, 2016 | 38.62 | 38.82 | 38.62 | 38.82 | 29,223 | +0.34(+0.87%) |
Aug 19, 2016 | 38.59 | 38.67 | 38.47 | 38.48 | 6,595 | +0.07(+0.17%) |
Aug 18, 2016 | 38.44 | 38.53 | 38.29 | 38.41 | 18,128 | +0.00(+0.00%) |
Aug 17, 2016 | 38.16 | 38.73 | 38.16 | 38.41 | 30,799 | +0.46(+1.21%) |
Aug 16, 2016 | 37.81 | 38.05 | 37.81 | 37.95 | 30,948 | +0.16(+0.43%) |
Aug 15, 2016 | 38.14 | 38.14 | 37.69 | 37.79 | 84,490 | -1.68(-4.25%) |
Aug 12, 2016 | 39.43 | 39.64 | 39.30 | 39.47 | 17,234 | -0.60(-1.51%) |
Aug 11, 2016 | 40.21 | 40.24 | 39.98 | 40.07 | 8,959 | -0.11(-0.29%) |
Aug 10, 2016 | 40.23 | 40.27 | 40.13 | 40.19 | 3,235 | +0.22(+0.55%) |
Aug 09, 2016 | 40.06 | 40.15 | 39.97 | 39.97 | 29,717 | -0.50(-1.23%) |
Aug 08, 2016 | 40.29 | 40.54 | 40.25 | 40.46 | 5,381 | -0.25(-0.61%) |
Aug 05, 2016 | 40.63 | 40.76 | 40.60 | 40.71 | 9,364 | -0.12(-0.28%) |
Aug 04, 2016 | 40.84 | 40.92 | 40.74 | 40.83 | 14,814 | -0.05(-0.12%) |
Aug 03, 2016 | 41.01 | 41.02 | 40.86 | 40.88 | 11,306 | -0.16(-0.40%) |
Aug 02, 2016 | 40.93 | 41.23 | 40.93 | 41.04 | 18,291 | -0.28(-0.67%) |