Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.33 | 36.62 | 36.21 | 36.62 | 16,391 | +0.44(+1.23%) |
Oct 28, 2016 | 36.10 | 36.37 | 36.04 | 36.17 | 9,579 | +0.15(+0.41%) |
Oct 27, 2016 | 36.22 | 36.22 | 35.96 | 36.02 | 7,310 | -0.87(-2.35%) |
Oct 26, 2016 | 37.20 | 37.20 | 36.71 | 36.89 | 4,237 | -0.45(-1.21%) |
Oct 25, 2016 | 37.30 | 37.37 | 37.17 | 37.34 | 7,322 | -0.03(-0.08%) |
Oct 24, 2016 | 37.44 | 37.44 | 37.22 | 37.37 | 7,658 | +0.11(+0.29%) |
Oct 21, 2016 | 37.14 | 37.31 | 37.14 | 37.27 | 9,357 | -0.08(-0.20%) |
Oct 20, 2016 | 37.48 | 37.50 | 37.18 | 37.34 | 34,897 | -0.09(-0.24%) |
Oct 19, 2016 | 37.37 | 37.45 | 37.22 | 37.43 | 4,698 | +0.08(+0.22%) |
Oct 18, 2016 | 37.42 | 37.50 | 37.35 | 37.35 | 6,434 | +0.24(+0.64%) |
Oct 17, 2016 | 37.30 | 37.30 | 37.11 | 37.11 | 6,839 | -0.12(-0.33%) |
Oct 14, 2016 | 37.24 | 37.27 | 37.12 | 37.24 | 4,127 | +0.04(+0.10%) |
Oct 13, 2016 | 36.76 | 37.20 | 36.75 | 37.20 | 61,989 | +0.25(+0.68%) |
Oct 12, 2016 | 36.84 | 36.98 | 36.80 | 36.95 | 70,643 | +0.42(+1.16%) |
Oct 11, 2016 | 36.65 | 36.75 | 36.42 | 36.52 | 8,677 | -0.28(-0.75%) |
Oct 10, 2016 | 36.75 | 36.80 | 36.74 | 36.80 | 8,878 | +0.19(+0.52%) |
Oct 07, 2016 | 36.72 | 36.72 | 36.55 | 36.61 | 3,117 | -0.05(-0.14%) |
Oct 06, 2016 | 36.44 | 36.66 | 36.43 | 36.66 | 2,951 | +0.02(+0.04%) |
Oct 05, 2016 | 37.36 | 37.47 | 36.58 | 36.64 | 25,552 | -0.75(-2.01%) |
Oct 04, 2016 | 37.68 | 37.71 | 37.18 | 37.40 | 35,042 | -0.63(-1.67%) |
Oct 03, 2016 | 38.64 | 38.64 | 38.01 | 38.03 | 2,778 | -0.77(-1.99%) |
Sep 30, 2016 | 39.55 | 39.55 | 38.76 | 38.80 | 9,746 | -0.20(-0.51%) |
Sep 29, 2016 | 39.06 | 39.26 | 38.93 | 39.00 | 5,183 | -0.27(-0.68%) |
Sep 28, 2016 | 39.13 | 39.27 | 39.07 | 39.27 | 2,127 | +0.19(+0.49%) |
Sep 27, 2016 | 39.41 | 39.44 | 39.08 | 39.08 | 4,460 | -0.41(-1.03%) |
Sep 26, 2016 | 39.23 | 39.49 | 39.23 | 39.49 | 6,550 | +0.11(+0.29%) |
Sep 23, 2016 | 39.19 | 39.43 | 39.19 | 39.37 | 3,132 | +0.21(+0.53%) |
Sep 22, 2016 | 38.98 | 39.16 | 38.91 | 39.16 | 10,815 | +0.71(+1.85%) |
Sep 21, 2016 | 37.97 | 38.45 | 37.72 | 38.45 | 2,496 | +0.39(+1.02%) |
Sep 20, 2016 | 38.22 | 38.22 | 38.04 | 38.07 | 18,348 | +0.10(+0.26%) |
Sep 19, 2016 | 37.88 | 38.00 | 37.88 | 37.97 | 7,081 | +0.27(+0.73%) |
Sep 16, 2016 | 37.67 | 37.70 | 37.49 | 37.69 | 8,828 | -0.05(-0.14%) |
Sep 15, 2016 | 37.49 | 37.75 | 37.47 | 37.75 | 9,741 | +0.16(+0.42%) |
Sep 14, 2016 | 37.50 | 37.72 | 37.50 | 37.59 | 6,227 | +0.11(+0.28%) |
Sep 13, 2016 | 38.14 | 38.14 | 37.47 | 37.48 | 7,968 | -0.94(-2.45%) |
Sep 12, 2016 | 38.03 | 38.52 | 37.99 | 38.42 | 4,495 | +0.46(+1.22%) |
Sep 09, 2016 | 38.60 | 38.60 | 37.96 | 37.96 | 6,102 | -1.60(-4.04%) |
Sep 08, 2016 | 39.81 | 39.81 | 39.55 | 39.56 | 34,821 | -0.28(-0.71%) |
Sep 07, 2016 | 39.89 | 39.89 | 39.77 | 39.84 | 4,486 | +0.10(+0.25%) |
Sep 06, 2016 | 39.60 | 39.74 | 39.40 | 39.74 | 3,329 | +0.34(+0.87%) |
Sep 02, 2016 | 39.73 | 39.40 | 39.40 | 39.40 | 2,502 | +0.35(+0.89%) |
Sep 01, 2016 | 39.08 | 39.08 | 38.99 | 39.06 | 1,509 | -0.09(-0.23%) |
Aug 31, 2016 | 39.16 | 39.16 | 39.10 | 39.14 | 2,328 | +0.00(+0.01%) |
Aug 30, 2016 | 39.30 | 39.30 | 38.84 | 39.14 | 3,259 | -0.05(-0.14%) |
Aug 29, 2016 | 39.09 | 39.30 | 39.09 | 39.19 | 4,191 | +0.35(+0.90%) |
Aug 26, 2016 | 39.28 | 39.48 | 38.64 | 38.84 | 3,082 | -0.42(-1.06%) |
Aug 25, 2016 | 39.00 | 39.27 | 39.00 | 39.26 | 7,152 | +0.16(+0.42%) |
Aug 24, 2016 | 38.89 | 39.12 | 38.89 | 39.10 | 5,375 | -0.15(-0.39%) |
Aug 23, 2016 | 39.29 | 39.31 | 39.25 | 39.25 | 3,371 | +0.05(+0.12%) |
Aug 22, 2016 | 38.95 | 39.21 | 38.95 | 39.21 | 6,327 | +0.19(+0.49%) |
Aug 19, 2016 | 39.06 | 39.06 | 38.95 | 39.02 | 5,250 | -0.25(-0.64%) |
Aug 18, 2016 | 39.32 | 39.39 | 39.20 | 39.27 | 6,299 | -0.12(-0.31%) |
Aug 17, 2016 | 39.26 | 39.39 | 39.06 | 39.39 | 5,205 | +0.14(+0.37%) |
Aug 16, 2016 | 39.64 | 39.64 | 39.19 | 39.24 | 6,159 | -0.46(-1.15%) |
Aug 15, 2016 | 39.97 | 39.97 | 39.70 | 39.70 | 2,746 | -0.11(-0.27%) |
Aug 12, 2016 | 39.80 | 40.10 | 39.74 | 39.81 | 3,921 | +0.14(+0.36%) |
Aug 11, 2016 | 39.86 | 39.86 | 39.48 | 39.66 | 11,222 | -0.38(-0.94%) |
Aug 10, 2016 | 40.08 | 40.15 | 39.98 | 40.04 | 3,469 | -0.03(-0.08%) |
Aug 09, 2016 | 39.84 | 40.07 | 39.84 | 40.07 | 1,372 | +0.21(+0.53%) |
Aug 08, 2016 | 39.96 | 40.03 | 39.84 | 39.86 | 2,092 | +0.02(+0.05%) |
Aug 05, 2016 | 39.99 | 40.01 | 39.83 | 39.84 | 31,431 | -0.06(-0.16%) |
Aug 04, 2016 | 40.09 | 40.09 | 39.80 | 39.90 | 11,091 | -0.05(-0.11%) |
Aug 03, 2016 | 40.36 | 40.36 | 39.84 | 39.95 | 7,740 | -0.30(-0.74%) |
Aug 02, 2016 | 40.41 | 40.41 | 40.18 | 40.25 | 1,691 | -0.54(-1.32%) |