Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.58 | 38.58 | 38.42 | 38.52 | 25,781 | +0.06(+0.15%) |
Oct 28, 2016 | 38.54 | 38.61 | 38.38 | 38.46 | 32,033 | -0.07(-0.19%) |
Oct 27, 2016 | 38.83 | 38.83 | 38.52 | 38.54 | 80,731 | -0.13(-0.34%) |
Oct 26, 2016 | 38.66 | 38.77 | 38.55 | 38.67 | 34,919 | -0.12(-0.30%) |
Oct 25, 2016 | 38.83 | 38.87 | 38.73 | 38.78 | 63,130 | -0.07(-0.19%) |
Oct 24, 2016 | 38.93 | 38.96 | 38.79 | 38.86 | 47,418 | +0.06(+0.15%) |
Oct 21, 2016 | 38.59 | 38.80 | 38.59 | 38.80 | 24,801 | -0.02(-0.06%) |
Oct 20, 2016 | 38.78 | 38.86 | 38.67 | 38.83 | 30,226 | -0.01(-0.02%) |
Oct 19, 2016 | 38.79 | 38.88 | 38.73 | 38.83 | 79,512 | +0.14(+0.36%) |
Oct 18, 2016 | 38.82 | 38.83 | 38.69 | 38.69 | 45,915 | +0.25(+0.65%) |
Oct 17, 2016 | 38.45 | 38.51 | 38.40 | 38.45 | 37,948 | -0.08(-0.21%) |
Oct 14, 2016 | 38.65 | 38.72 | 38.46 | 38.53 | 16,251 | +0.01(+0.02%) |
Oct 13, 2016 | 38.36 | 38.60 | 38.24 | 38.52 | 58,633 | -0.12(-0.32%) |
Oct 12, 2016 | 38.61 | 38.67 | 38.51 | 38.64 | 54,720 | +0.00(+0.00%) |
Oct 11, 2016 | 38.95 | 38.95 | 38.51 | 38.64 | 65,729 | -0.42(-1.08%) |
Oct 10, 2016 | 39.01 | 39.16 | 39.01 | 39.07 | 18,591 | +0.10(+0.25%) |
Oct 07, 2016 | 39.02 | 39.02 | 38.74 | 38.97 | 27,735 | -0.11(-0.28%) |
Oct 06, 2016 | 39.00 | 39.10 | 38.93 | 39.07 | 21,081 | -0.05(-0.13%) |
Oct 05, 2016 | 39.15 | 39.19 | 39.02 | 39.12 | 32,949 | +0.16(+0.42%) |
Oct 04, 2016 | 39.14 | 39.18 | 38.86 | 38.96 | 36,415 | -0.15(-0.38%) |
Oct 03, 2016 | 39.16 | 39.17 | 39.00 | 39.11 | 16,614 | -0.05(-0.13%) |
Sep 30, 2016 | 39.03 | 39.24 | 38.98 | 39.16 | 34,380 | +0.21(+0.53%) |
Sep 29, 2016 | 39.25 | 39.28 | 38.87 | 38.95 | 48,275 | -0.34(-0.86%) |
Sep 28, 2016 | 39.24 | 39.29 | 38.98 | 39.29 | 25,863 | +0.20(+0.51%) |
Sep 27, 2016 | 38.82 | 39.10 | 38.82 | 39.09 | 33,103 | +0.23(+0.58%) |
Sep 26, 2016 | 39.05 | 39.05 | 38.85 | 38.87 | 36,367 | -0.29(-0.75%) |
Sep 23, 2016 | 39.28 | 39.28 | 39.12 | 39.16 | 51,946 | -0.26(-0.65%) |
Sep 22, 2016 | 39.30 | 39.54 | 39.30 | 39.41 | 58,179 | +0.28(+0.72%) |
Sep 21, 2016 | 38.80 | 39.17 | 38.77 | 39.13 | 34,314 | +0.51(+1.32%) |
Sep 20, 2016 | 38.73 | 38.84 | 38.60 | 38.62 | 31,289 | +0.03(+0.09%) |
Sep 19, 2016 | 38.70 | 38.76 | 38.52 | 38.59 | 25,906 | +0.12(+0.32%) |
Sep 16, 2016 | 38.47 | 38.54 | 38.36 | 38.47 | 22,895 | -0.25(-0.64%) |
Sep 15, 2016 | 38.37 | 38.77 | 38.33 | 38.71 | 47,515 | +0.31(+0.82%) |
Sep 14, 2016 | 38.33 | 38.55 | 38.33 | 38.40 | 31,771 | +0.02(+0.06%) |
Sep 13, 2016 | 38.68 | 38.68 | 38.28 | 38.37 | 74,274 | -0.60(-1.54%) |
Sep 12, 2016 | 38.36 | 39.03 | 38.35 | 38.98 | 38,650 | +0.42(+1.09%) |
Sep 09, 2016 | 39.14 | 39.14 | 38.56 | 38.56 | 75,309 | -0.85(-2.16%) |
Sep 08, 2016 | 39.48 | 39.51 | 39.37 | 39.41 | 40,979 | -0.07(-0.17%) |
Sep 07, 2016 | 39.46 | 39.57 | 39.42 | 39.47 | 51,853 | +0.02(+0.04%) |
Sep 06, 2016 | 39.35 | 39.46 | 39.32 | 39.45 | 30,419 | +0.17(+0.44%) |
Sep 02, 2016 | 39.16 | 39.28 | 39.28 | 39.28 | 31,647 | +0.26(+0.66%) |
Sep 01, 2016 | 38.98 | 39.04 | 38.83 | 39.03 | 38,831 | +0.10(+0.25%) |
Aug 31, 2016 | 38.98 | 38.99 | 38.78 | 38.93 | 34,093 | -0.06(-0.15%) |
Aug 30, 2016 | 39.09 | 39.17 | 38.90 | 38.98 | 35,193 | -0.10(-0.25%) |
Aug 29, 2016 | 38.84 | 39.12 | 38.84 | 39.08 | 19,602 | +0.17(+0.45%) |
Aug 26, 2016 | 39.17 | 39.36 | 38.78 | 38.91 | 23,999 | -0.12(-0.30%) |
Aug 25, 2016 | 39.06 | 39.11 | 38.99 | 39.03 | 24,871 | -0.02(-0.06%) |
Aug 24, 2016 | 39.23 | 39.26 | 39.05 | 39.05 | 21,744 | -0.19(-0.48%) |
Aug 23, 2016 | 39.25 | 39.39 | 39.20 | 39.24 | 35,004 | +0.08(+0.21%) |
Aug 22, 2016 | 39.08 | 39.17 | 39.03 | 39.16 | 26,760 | -0.02(-0.04%) |
Aug 19, 2016 | 39.03 | 39.38 | 39.02 | 39.17 | 31,284 | -0.10(-0.25%) |
Aug 18, 2016 | 39.08 | 39.29 | 39.08 | 39.27 | 29,942 | +0.16(+0.42%) |
Aug 17, 2016 | 39.08 | 39.18 | 38.95 | 39.11 | 21,248 | -0.03(-0.08%) |
Aug 16, 2016 | 39.18 | 39.22 | 39.11 | 39.14 | 28,032 | -0.15(-0.38%) |
Aug 15, 2016 | 39.18 | 39.31 | 39.16 | 39.29 | 55,137 | +0.09(+0.23%) |
Aug 12, 2016 | 39.22 | 39.24 | 39.03 | 39.20 | 34,703 | -0.02(-0.06%) |
Aug 11, 2016 | 39.08 | 39.25 | 39.05 | 39.22 | 25,904 | +0.24(+0.60%) |
Aug 10, 2016 | 39.08 | 39.11 | 38.98 | 38.99 | 17,846 | -0.01(-0.03%) |
Aug 09, 2016 | 38.98 | 39.11 | 38.90 | 39.00 | 37,213 | +0.14(+0.36%) |
Aug 08, 2016 | 38.91 | 38.94 | 38.78 | 38.86 | 30,309 | +0.03(+0.08%) |
Aug 05, 2016 | 38.66 | 38.83 | 38.66 | 38.83 | 63,745 | +0.26(+0.68%) |
Aug 04, 2016 | 38.58 | 38.68 | 38.51 | 38.56 | 18,660 | +0.06(+0.15%) |
Aug 03, 2016 | 38.40 | 38.51 | 38.36 | 38.51 | 73,377 | +0.09(+0.24%) |
Aug 02, 2016 | 38.64 | 38.64 | 38.37 | 38.42 | 46,443 | -0.30(-0.77%) |