Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.74 | 39.74 | 39.57 | 39.57 | 45,445 | -0.01(-0.02%) |
Oct 28, 2016 | 39.74 | 39.93 | 39.43 | 39.58 | 19,650 | -0.08(-0.19%) |
Oct 27, 2016 | 39.83 | 39.89 | 39.62 | 39.66 | 26,196 | -0.11(-0.27%) |
Oct 26, 2016 | 39.83 | 39.88 | 39.64 | 39.76 | 29,489 | -0.09(-0.24%) |
Oct 25, 2016 | 40.16 | 40.16 | 39.81 | 39.86 | 12,663 | -0.31(-0.78%) |
Oct 24, 2016 | 40.26 | 40.26 | 40.06 | 40.17 | 23,182 | +0.16(+0.40%) |
Oct 21, 2016 | 39.80 | 40.02 | 39.78 | 40.01 | 29,023 | -0.00(-0.01%) |
Oct 20, 2016 | 40.09 | 40.09 | 39.89 | 40.01 | 9,419 | -0.09(-0.23%) |
Oct 19, 2016 | 40.07 | 40.16 | 39.96 | 40.10 | 14,356 | +0.12(+0.29%) |
Oct 18, 2016 | 40.11 | 40.11 | 39.95 | 39.99 | 18,921 | +0.21(+0.52%) |
Oct 17, 2016 | 40.06 | 40.06 | 39.76 | 39.78 | 17,874 | -0.22(-0.54%) |
Oct 14, 2016 | 40.23 | 40.23 | 39.91 | 40.00 | 21,763 | +0.09(+0.22%) |
Oct 13, 2016 | 39.93 | 40.04 | 39.64 | 39.91 | 72,028 | -0.18(-0.46%) |
Oct 12, 2016 | 39.99 | 40.13 | 39.96 | 40.09 | 26,934 | +0.06(+0.15%) |
Oct 11, 2016 | 40.57 | 40.57 | 39.88 | 40.03 | 49,403 | -0.53(-1.30%) |
Oct 10, 2016 | 40.54 | 40.72 | 40.52 | 40.56 | 34,589 | +0.16(+0.40%) |
Oct 07, 2016 | 40.40 | 40.49 | 40.19 | 40.40 | 10,798 | -0.10(-0.24%) |
Oct 06, 2016 | 40.47 | 40.54 | 40.29 | 40.49 | 12,156 | +0.02(+0.05%) |
Oct 05, 2016 | 40.34 | 40.55 | 40.34 | 40.47 | 16,652 | +0.17(+0.42%) |
Oct 04, 2016 | 40.70 | 40.70 | 40.19 | 40.30 | 35,415 | -0.30(-0.75%) |
Oct 03, 2016 | 40.65 | 40.65 | 40.50 | 40.61 | 17,049 | -0.16(-0.40%) |
Sep 30, 2016 | 40.68 | 40.88 | 40.63 | 40.77 | 55,826 | +0.35(+0.85%) |
Sep 29, 2016 | 40.71 | 40.81 | 40.34 | 40.43 | 21,614 | -0.28(-0.68%) |
Sep 28, 2016 | 40.64 | 40.74 | 40.40 | 40.70 | 32,202 | +0.24(+0.61%) |
Sep 27, 2016 | 40.30 | 40.48 | 40.23 | 40.46 | 58,918 | +0.25(+0.63%) |
Sep 26, 2016 | 40.34 | 40.35 | 40.21 | 40.21 | 16,426 | -0.33(-0.82%) |
Sep 23, 2016 | 40.85 | 40.85 | 40.53 | 40.54 | 23,471 | -0.30(-0.73%) |
Sep 22, 2016 | 40.85 | 40.85 | 40.69 | 40.84 | 31,549 | +0.51(+1.26%) |
Sep 21, 2016 | 40.30 | 40.34 | 40.04 | 40.33 | 43,515 | +0.17(+0.42%) |
Sep 20, 2016 | 40.27 | 40.27 | 40.07 | 40.16 | 20,970 | +0.08(+0.21%) |
Sep 19, 2016 | 40.24 | 40.33 | 39.99 | 40.07 | 34,991 | +0.04(+0.09%) |
Sep 16, 2016 | 39.97 | 40.13 | 39.88 | 40.04 | 38,190 | -0.13(-0.32%) |
Sep 15, 2016 | 39.89 | 40.20 | 39.86 | 40.17 | 23,321 | +0.55(+1.39%) |
Sep 14, 2016 | 39.84 | 39.88 | 39.60 | 39.62 | 15,768 | -0.03(-0.07%) |
Sep 13, 2016 | 39.94 | 39.94 | 39.62 | 39.65 | 10,341 | -0.62(-1.54%) |
Sep 12, 2016 | 39.66 | 40.32 | 39.66 | 40.27 | 12,447 | +0.63(+1.58%) |
Sep 09, 2016 | 40.42 | 40.42 | 39.64 | 39.64 | 30,989 | -1.14(-2.79%) |
Sep 08, 2016 | 40.96 | 40.96 | 40.74 | 40.78 | 27,182 | -0.14(-0.35%) |
Sep 07, 2016 | 40.87 | 40.95 | 40.86 | 40.93 | 34,060 | +0.01(+0.01%) |
Sep 06, 2016 | 41.07 | 41.07 | 40.81 | 40.92 | 53,457 | -0.00(-0.01%) |
Sep 02, 2016 | 40.95 | 40.92 | 40.92 | 40.92 | 27,979 | +0.23(+0.57%) |
Sep 01, 2016 | 40.67 | 40.77 | 40.47 | 40.69 | 20,995 | -0.07(-0.16%) |
Aug 31, 2016 | 40.82 | 40.83 | 40.58 | 40.76 | 27,054 | -0.08(-0.19%) |
Aug 30, 2016 | 41.04 | 41.04 | 40.73 | 40.83 | 33,588 | -0.12(-0.29%) |
Aug 29, 2016 | 40.93 | 41.04 | 40.90 | 40.95 | 59,736 | +0.20(+0.49%) |
Aug 26, 2016 | 40.78 | 41.14 | 40.63 | 40.75 | 21,859 | -0.06(-0.15%) |
Aug 25, 2016 | 40.88 | 40.95 | 40.78 | 40.82 | 31,300 | +0.04(+0.11%) |
Aug 24, 2016 | 41.09 | 41.09 | 40.77 | 40.77 | 62,576 | -0.30(-0.73%) |
Aug 23, 2016 | 41.24 | 41.24 | 41.06 | 41.07 | 41,214 | +0.19(+0.46%) |
Aug 22, 2016 | 40.89 | 40.93 | 40.78 | 40.88 | 28,587 | -0.07(-0.17%) |
Aug 19, 2016 | 40.90 | 40.96 | 40.68 | 40.95 | 24,968 | +0.11(+0.27%) |
Aug 18, 2016 | 40.74 | 40.84 | 40.74 | 40.84 | 11,292 | +0.04(+0.10%) |
Aug 17, 2016 | 40.80 | 40.80 | 40.57 | 40.80 | 18,728 | +0.02(+0.05%) |
Aug 16, 2016 | 40.83 | 40.84 | 40.73 | 40.78 | 16,809 | -0.17(-0.43%) |
Aug 15, 2016 | 40.95 | 41.00 | 40.93 | 40.95 | 19,795 | +0.15(+0.37%) |
Aug 12, 2016 | 40.89 | 40.89 | 40.72 | 40.80 | 37,823 | -0.07(-0.16%) |
Aug 11, 2016 | 40.81 | 40.87 | 40.73 | 40.87 | 6,735 | +0.29(+0.70%) |
Aug 10, 2016 | 40.73 | 40.73 | 40.51 | 40.58 | 27,976 | -0.06(-0.15%) |
Aug 09, 2016 | 40.61 | 40.73 | 40.61 | 40.64 | 21,335 | +0.01(+0.03%) |
Aug 08, 2016 | 40.76 | 40.76 | 40.57 | 40.63 | 40,462 | -0.01(-0.02%) |
Aug 05, 2016 | 40.48 | 40.64 | 40.41 | 40.64 | 26,271 | +0.45(+1.12%) |
Aug 04, 2016 | 40.37 | 40.37 | 40.19 | 40.19 | 21,219 | +0.02(+0.04%) |
Aug 03, 2016 | 40.05 | 40.17 | 40.05 | 40.17 | 19,569 | +0.07(+0.18%) |
Aug 02, 2016 | 40.22 | 40.22 | 39.91 | 40.09 | 37,702 | -0.09(-0.23%) |