Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.14 | 36.14 | 35.97 | 36.01 | 193,089 | -0.01(-0.02%) |
Oct 28, 2016 | 36.10 | 36.27 | 35.92 | 36.02 | 324,840 | -0.15(-0.41%) |
Oct 27, 2016 | 36.49 | 36.49 | 36.11 | 36.17 | 190,454 | -0.18(-0.50%) |
Oct 26, 2016 | 36.40 | 36.50 | 36.27 | 36.35 | 99,096 | -0.18(-0.50%) |
Oct 25, 2016 | 36.73 | 36.73 | 36.50 | 36.54 | 170,423 | -0.21(-0.57%) |
Oct 24, 2016 | 36.73 | 36.80 | 36.68 | 36.74 | 90,273 | +0.23(+0.62%) |
Oct 21, 2016 | 36.36 | 36.54 | 36.32 | 36.52 | 228,671 | +0.10(+0.29%) |
Oct 20, 2016 | 36.43 | 36.48 | 36.27 | 36.41 | 136,831 | -0.06(-0.17%) |
Oct 19, 2016 | 36.47 | 36.52 | 36.35 | 36.47 | 109,431 | +0.06(+0.17%) |
Oct 18, 2016 | 36.47 | 36.51 | 36.35 | 36.41 | 122,260 | +0.30(+0.84%) |
Oct 17, 2016 | 36.29 | 36.29 | 36.11 | 36.11 | 1,725,235 | -0.17(-0.48%) |
Oct 14, 2016 | 36.53 | 36.56 | 36.27 | 36.28 | 109,122 | +0.02(+0.05%) |
Oct 13, 2016 | 36.21 | 36.40 | 36.00 | 36.27 | 110,326 | -0.13(-0.36%) |
Oct 12, 2016 | 36.40 | 36.50 | 36.26 | 36.40 | 89,382 | +0.03(+0.10%) |
Oct 11, 2016 | 36.73 | 36.74 | 36.23 | 36.36 | 187,036 | -0.47(-1.27%) |
Oct 10, 2016 | 36.83 | 36.93 | 36.80 | 36.83 | 64,732 | +0.18(+0.50%) |
Oct 07, 2016 | 36.88 | 36.88 | 36.49 | 36.65 | 116,014 | -0.17(-0.47%) |
Oct 06, 2016 | 36.71 | 36.91 | 36.65 | 36.82 | 309,750 | +0.01(+0.02%) |
Oct 05, 2016 | 36.85 | 36.91 | 36.79 | 36.81 | 52,699 | +0.07(+0.19%) |
Oct 04, 2016 | 36.94 | 36.97 | 36.61 | 36.74 | 119,460 | -0.10(-0.28%) |
Oct 03, 2016 | 36.88 | 36.92 | 36.73 | 36.85 | 150,763 | -0.11(-0.31%) |
Sep 30, 2016 | 36.90 | 37.08 | 36.76 | 36.96 | 115,960 | +0.23(+0.61%) |
Sep 29, 2016 | 37.06 | 37.08 | 36.62 | 36.74 | 98,621 | -0.35(-0.94%) |
Sep 28, 2016 | 37.05 | 37.08 | 36.83 | 37.08 | 102,770 | +0.11(+0.31%) |
Sep 27, 2016 | 36.67 | 37.02 | 36.67 | 36.97 | 535,487 | +0.26(+0.71%) |
Sep 26, 2016 | 36.87 | 36.87 | 36.69 | 36.71 | 75,239 | -0.34(-0.91%) |
Sep 23, 2016 | 37.19 | 37.19 | 36.98 | 37.05 | 71,675 | -0.16(-0.44%) |
Sep 22, 2016 | 37.14 | 37.25 | 37.08 | 37.21 | 136,610 | +0.30(+0.82%) |
Sep 21, 2016 | 36.68 | 36.98 | 36.48 | 36.91 | 81,287 | +0.34(+0.92%) |
Sep 20, 2016 | 36.69 | 36.70 | 36.53 | 36.57 | 90,487 | +0.07(+0.19%) |
Sep 19, 2016 | 36.60 | 36.78 | 36.43 | 36.50 | 106,220 | +0.00(+0.00%) |
Sep 16, 2016 | 36.53 | 36.57 | 36.37 | 36.50 | 63,684 | -0.14(-0.38%) |
Sep 15, 2016 | 36.20 | 36.67 | 36.16 | 36.64 | 1,091,181 | +0.44(+1.22%) |
Sep 14, 2016 | 36.16 | 36.42 | 36.10 | 36.20 | 73,562 | +0.06(+0.17%) |
Sep 13, 2016 | 36.40 | 36.43 | 36.03 | 36.14 | 90,143 | -0.42(-1.16%) |
Sep 12, 2016 | 35.89 | 36.64 | 35.89 | 36.56 | 107,069 | +0.50(+1.39%) |
Sep 09, 2016 | 36.77 | 36.77 | 36.06 | 36.06 | 159,524 | -0.95(-2.57%) |
Sep 08, 2016 | 37.15 | 37.15 | 36.94 | 37.01 | 110,596 | -0.14(-0.37%) |
Sep 07, 2016 | 37.15 | 37.21 | 37.06 | 37.15 | 48,391 | +0.03(+0.07%) |
Sep 06, 2016 | 37.12 | 37.13 | 36.96 | 37.12 | 48,330 | +0.10(+0.28%) |
Sep 02, 2016 | 37.04 | 37.02 | 37.02 | 37.02 | 57,508 | +0.16(+0.45%) |
Sep 01, 2016 | 36.81 | 36.91 | 36.61 | 36.85 | 69,556 | +0.04(+0.12%) |
Aug 31, 2016 | 36.89 | 36.89 | 36.66 | 36.81 | 74,166 | -0.10(-0.26%) |
Aug 30, 2016 | 36.97 | 37.02 | 36.80 | 36.91 | 95,617 | -0.11(-0.30%) |
Aug 29, 2016 | 36.97 | 37.10 | 36.93 | 37.02 | 107,825 | +0.13(+0.35%) |
Aug 26, 2016 | 37.01 | 37.21 | 36.73 | 36.89 | 61,751 | -0.07(-0.19%) |
Aug 25, 2016 | 36.91 | 37.11 | 36.90 | 36.96 | 89,452 | -0.07(-0.19%) |
Aug 24, 2016 | 37.28 | 37.28 | 36.96 | 37.03 | 98,911 | -0.26(-0.70%) |
Aug 23, 2016 | 37.33 | 37.38 | 37.26 | 37.29 | 82,185 | +0.13(+0.35%) |
Aug 22, 2016 | 37.09 | 37.22 | 37.00 | 37.16 | 69,680 | +0.03(+0.07%) |
Aug 19, 2016 | 37.10 | 37.14 | 36.95 | 37.13 | 97,487 | +0.03(+0.09%) |
Aug 18, 2016 | 37.06 | 37.16 | 37.04 | 37.10 | 121,786 | +0.03(+0.07%) |
Aug 17, 2016 | 37.05 | 37.08 | 36.86 | 37.07 | 78,679 | +0.00(+0.00%) |
Aug 16, 2016 | 37.23 | 37.23 | 37.07 | 37.07 | 54,597 | -0.24(-0.65%) |
Aug 15, 2016 | 37.28 | 37.40 | 37.28 | 37.31 | 49,975 | +0.12(+0.33%) |
Aug 12, 2016 | 37.14 | 37.31 | 37.11 | 37.19 | 52,355 | -0.05(-0.14%) |
Aug 11, 2016 | 37.21 | 37.28 | 37.10 | 37.24 | 78,998 | +0.16(+0.44%) |
Aug 10, 2016 | 37.13 | 37.18 | 36.98 | 37.08 | 103,331 | -0.03(-0.07%) |
Aug 09, 2016 | 37.11 | 37.23 | 37.02 | 37.11 | 129,915 | +0.04(+0.12%) |
Aug 08, 2016 | 37.21 | 37.21 | 36.98 | 37.06 | 102,073 | -0.09(-0.23%) |
Aug 05, 2016 | 37.04 | 37.19 | 36.98 | 37.15 | 95,417 | +0.23(+0.61%) |
Aug 04, 2016 | 36.92 | 36.98 | 36.82 | 36.92 | 151,444 | +0.07(+0.19%) |
Aug 03, 2016 | 36.80 | 36.87 | 36.69 | 36.85 | 104,457 | +0.05(+0.14%) |
Aug 02, 2016 | 37.05 | 37.05 | 36.63 | 36.80 | 51,289 | -0.23(-0.61%) |