Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.91 | 37.83 | 36.41 | 37.42 | 136,992 | +0.64(+1.75%) |
Oct 28, 2016 | 37.05 | 37.83 | 36.54 | 36.77 | 114,608 | -0.41(-1.11%) |
Oct 27, 2016 | 37.42 | 37.64 | 37.05 | 37.19 | 77,727 | -0.14(-0.37%) |
Oct 26, 2016 | 37.83 | 38.56 | 37.28 | 37.32 | 120,237 | -0.64(-1.69%) |
Oct 25, 2016 | 38.52 | 38.52 | 37.78 | 37.97 | 80,327 | -0.64(-1.66%) |
Oct 24, 2016 | 38.24 | 38.65 | 37.87 | 38.61 | 71,090 | +0.73(+1.94%) |
Oct 21, 2016 | 37.46 | 38.01 | 37.35 | 37.87 | 60,874 | +0.05(+0.12%) |
Oct 20, 2016 | 38.01 | 38.01 | 37.46 | 37.83 | 84,587 | -0.32(-0.84%) |
Oct 19, 2016 | 38.24 | 38.75 | 37.74 | 38.15 | 99,204 | +0.00(+0.00%) |
Oct 18, 2016 | 38.29 | 38.29 | 37.83 | 38.15 | 59,598 | +0.28(+0.73%) |
Oct 17, 2016 | 37.74 | 38.06 | 37.55 | 37.87 | 68,137 | +0.06(+0.17%) |
Oct 14, 2016 | 38.09 | 38.38 | 37.55 | 37.81 | 82,928 | -0.06(-0.17%) |
Oct 13, 2016 | 37.81 | 38.10 | 37.50 | 37.87 | 93,370 | -0.32(-0.84%) |
Oct 12, 2016 | 37.57 | 38.32 | 37.40 | 38.20 | 139,491 | +0.61(+1.61%) |
Oct 11, 2016 | 38.35 | 38.43 | 37.04 | 37.59 | 174,763 | -0.78(-2.03%) |
Oct 10, 2016 | 38.54 | 38.98 | 38.32 | 38.37 | 56,791 | +0.19(+0.51%) |
Oct 07, 2016 | 39.04 | 39.48 | 38.14 | 38.18 | 128,705 | -0.95(-2.44%) |
Oct 06, 2016 | 39.19 | 39.76 | 38.69 | 39.13 | 69,528 | -0.21(-0.54%) |
Oct 05, 2016 | 39.09 | 39.65 | 38.90 | 39.34 | 79,676 | +0.53(+1.37%) |
Oct 04, 2016 | 38.69 | 38.96 | 38.42 | 38.81 | 80,830 | +0.27(+0.69%) |
Oct 03, 2016 | 38.61 | 38.96 | 38.40 | 38.54 | 118,851 | -0.37(-0.94%) |
Sep 30, 2016 | 38.71 | 39.10 | 38.22 | 38.91 | 127,390 | +0.53(+1.39%) |
Sep 29, 2016 | 38.67 | 38.92 | 38.28 | 38.38 | 77,642 | -0.26(-0.67%) |
Sep 28, 2016 | 38.45 | 38.67 | 37.98 | 38.64 | 118,316 | +0.17(+0.45%) |
Sep 27, 2016 | 38.15 | 38.50 | 37.76 | 38.46 | 75,312 | +0.23(+0.60%) |
Sep 26, 2016 | 38.21 | 38.56 | 37.53 | 38.23 | 72,493 | -0.23(-0.60%) |
Sep 23, 2016 | 39.14 | 39.38 | 38.43 | 38.46 | 111,151 | -0.85(-2.17%) |
Sep 22, 2016 | 38.15 | 39.37 | 38.10 | 39.32 | 117,551 | +1.32(+3.48%) |
Sep 21, 2016 | 37.35 | 38.01 | 37.29 | 37.99 | 93,351 | +0.83(+2.22%) |
Sep 20, 2016 | 37.36 | 37.64 | 36.97 | 37.17 | 85,668 | -0.09(-0.25%) |
Sep 19, 2016 | 37.23 | 37.66 | 36.59 | 37.26 | 123,854 | +0.21(+0.57%) |
Sep 16, 2016 | 37.31 | 37.46 | 36.89 | 37.05 | 162,378 | -0.31(-0.84%) |
Sep 15, 2016 | 36.67 | 37.42 | 36.58 | 37.36 | 111,937 | +0.75(+2.05%) |
Sep 14, 2016 | 37.33 | 37.44 | 36.45 | 36.61 | 133,411 | -0.67(-1.79%) |
Sep 13, 2016 | 37.42 | 38.20 | 36.95 | 37.28 | 122,002 | -0.53(-1.40%) |
Sep 12, 2016 | 36.94 | 37.90 | 36.77 | 37.81 | 92,687 | +0.44(+1.17%) |
Sep 09, 2016 | 38.85 | 38.92 | 37.36 | 37.37 | 95,828 | -1.88(-4.80%) |
Sep 08, 2016 | 39.75 | 39.77 | 38.96 | 39.25 | 99,839 | -0.47(-1.17%) |
Sep 07, 2016 | 39.36 | 39.86 | 39.16 | 39.72 | 270,936 | +0.17(+0.44%) |
Sep 06, 2016 | 39.72 | 39.95 | 39.29 | 39.55 | 75,658 | -0.14(-0.35%) |
Sep 02, 2016 | 39.29 | 39.68 | 39.68 | 39.68 | 84,541 | +0.68(+1.73%) |
Sep 01, 2016 | 38.77 | 39.02 | 38.27 | 39.01 | 85,086 | +0.30(+0.78%) |
Aug 31, 2016 | 39.12 | 39.25 | 38.41 | 38.70 | 109,083 | -0.55(-1.40%) |
Aug 30, 2016 | 39.43 | 39.57 | 39.02 | 39.25 | 57,259 | -0.16(-0.39%) |
Aug 29, 2016 | 39.22 | 39.75 | 39.20 | 39.41 | 72,530 | +0.14(+0.35%) |
Aug 26, 2016 | 39.72 | 40.09 | 38.92 | 39.27 | 95,508 | -0.51(-1.29%) |
Aug 25, 2016 | 39.71 | 40.12 | 39.47 | 39.78 | 90,883 | +0.00(+0.00%) |
Aug 24, 2016 | 39.88 | 40.23 | 39.55 | 39.78 | 84,138 | -0.25(-0.62%) |
Aug 23, 2016 | 39.46 | 40.31 | 39.33 | 40.03 | 81,493 | +0.64(+1.63%) |
Aug 22, 2016 | 39.23 | 39.52 | 38.77 | 39.39 | 49,840 | +0.14(+0.35%) |
Aug 19, 2016 | 38.93 | 39.41 | 38.85 | 39.25 | 70,518 | +0.13(+0.33%) |
Aug 18, 2016 | 38.99 | 39.38 | 38.77 | 39.12 | 68,571 | +0.04(+0.09%) |
Aug 17, 2016 | 39.12 | 39.32 | 38.54 | 39.09 | 65,373 | +0.06(+0.16%) |
Aug 16, 2016 | 38.88 | 39.77 | 38.78 | 39.02 | 90,814 | -0.47(-1.18%) |
Aug 15, 2016 | 39.08 | 39.65 | 38.87 | 39.49 | 67,099 | +0.48(+1.24%) |
Aug 12, 2016 | 39.09 | 39.13 | 38.60 | 39.01 | 55,079 | -0.12(-0.30%) |
Aug 11, 2016 | 39.06 | 39.63 | 38.87 | 39.12 | 65,791 | +0.15(+0.38%) |
Aug 10, 2016 | 39.19 | 39.24 | 38.75 | 38.98 | 61,043 | -0.16(-0.40%) |
Aug 09, 2016 | 39.13 | 39.42 | 38.75 | 39.13 | 119,757 | +0.10(+0.26%) |
Aug 08, 2016 | 39.62 | 39.86 | 38.92 | 39.03 | 83,072 | -0.31(-0.79%) |
Aug 05, 2016 | 38.66 | 39.40 | 38.17 | 39.34 | 145,841 | +0.91(+2.38%) |
Aug 04, 2016 | 37.98 | 38.80 | 37.66 | 38.43 | 138,913 | +0.46(+1.20%) |
Aug 03, 2016 | 37.53 | 38.17 | 37.09 | 37.97 | 139,457 | +0.46(+1.22%) |
Aug 02, 2016 | 38.47 | 38.83 | 36.53 | 37.52 | 168,775 | -1.16(-3.00%) |