Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.63 | 36.90 | 36.12 | 36.15 | 206,860 | -0.47(-1.29%) |
Oct 28, 2016 | 37.52 | 37.63 | 36.06 | 36.63 | 251,612 | +0.92(+2.57%) |
Oct 27, 2016 | 36.01 | 36.01 | 35.40 | 35.71 | 130,184 | -0.19(-0.53%) |
Oct 26, 2016 | 35.67 | 36.15 | 35.67 | 35.90 | 135,838 | +0.09(+0.25%) |
Oct 25, 2016 | 35.77 | 35.94 | 35.36 | 35.81 | 113,340 | +0.10(+0.28%) |
Oct 24, 2016 | 35.78 | 36.41 | 35.59 | 35.71 | 127,509 | +0.29(+0.82%) |
Oct 21, 2016 | 35.26 | 35.56 | 35.06 | 35.42 | 110,782 | -0.25(-0.71%) |
Oct 20, 2016 | 35.98 | 36.10 | 35.57 | 35.67 | 114,677 | -0.45(-1.26%) |
Oct 19, 2016 | 35.67 | 36.49 | 35.46 | 36.13 | 128,996 | +0.54(+1.50%) |
Oct 18, 2016 | 35.68 | 35.85 | 35.44 | 35.59 | 169,941 | +0.32(+0.90%) |
Oct 17, 2016 | 35.21 | 35.33 | 35.07 | 35.27 | 90,550 | -0.04(-0.10%) |
Oct 14, 2016 | 35.23 | 35.76 | 35.18 | 35.31 | 147,416 | +0.25(+0.70%) |
Oct 13, 2016 | 34.97 | 35.36 | 34.37 | 35.06 | 170,286 | -0.24(-0.67%) |
Oct 12, 2016 | 35.65 | 35.97 | 35.28 | 35.30 | 259,997 | -0.21(-0.59%) |
Oct 11, 2016 | 35.77 | 35.77 | 35.20 | 35.51 | 147,669 | -0.41(-1.14%) |
Oct 10, 2016 | 35.65 | 36.21 | 35.65 | 35.92 | 191,009 | +0.36(+1.02%) |
Oct 07, 2016 | 36.62 | 36.62 | 35.53 | 35.55 | 184,017 | -1.15(-3.14%) |
Oct 06, 2016 | 36.49 | 36.76 | 36.24 | 36.71 | 153,853 | +0.18(+0.50%) |
Oct 05, 2016 | 36.25 | 36.98 | 36.17 | 36.53 | 103,042 | +0.44(+1.23%) |
Oct 04, 2016 | 36.38 | 36.61 | 35.92 | 36.08 | 156,271 | -0.25(-0.70%) |
Oct 03, 2016 | 36.58 | 36.67 | 36.16 | 36.34 | 240,934 | -0.46(-1.26%) |
Sep 30, 2016 | 36.36 | 37.02 | 36.27 | 36.80 | 177,627 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,401 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,448 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,196 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,510 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,836 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,564 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,117 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.36 | 108,425 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,733 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.97 | 35.02 | 329,403 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,075 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.16 | 197,677 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,424 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.46 | 36.28 | 195,129 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,038 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,829 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,826 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,284 | -0.73(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,289 | +0.44(+1.17%) |
Sep 01, 2016 | 37.63 | 37.66 | 36.94 | 37.30 | 197,225 | -0.22(-0.58%) |
Aug 31, 2016 | 37.41 | 37.62 | 37.09 | 37.51 | 148,365 | +0.02(+0.05%) |
Aug 30, 2016 | 37.46 | 37.79 | 37.32 | 37.50 | 160,163 | -0.15(-0.41%) |
Aug 29, 2016 | 37.64 | 37.92 | 37.38 | 37.65 | 159,207 | +0.15(+0.41%) |
Aug 26, 2016 | 37.61 | 37.99 | 37.23 | 37.50 | 167,025 | -0.02(-0.05%) |
Aug 25, 2016 | 37.22 | 37.60 | 37.20 | 37.51 | 137,197 | +0.16(+0.44%) |
Aug 24, 2016 | 37.57 | 37.61 | 37.24 | 37.35 | 124,361 | -0.21(-0.56%) |
Aug 23, 2016 | 37.58 | 37.61 | 37.37 | 37.56 | 135,660 | +0.26(+0.71%) |
Aug 22, 2016 | 37.36 | 37.51 | 37.03 | 37.30 | 201,471 | -0.24(-0.65%) |
Aug 19, 2016 | 37.07 | 37.70 | 36.68 | 37.54 | 291,933 | +0.45(+1.22%) |
Aug 18, 2016 | 36.82 | 37.22 | 36.66 | 37.09 | 210,881 | +0.24(+0.66%) |
Aug 17, 2016 | 36.55 | 36.98 | 36.05 | 36.84 | 177,185 | +0.34(+0.94%) |
Aug 16, 2016 | 36.66 | 36.69 | 36.27 | 36.50 | 137,838 | -0.23(-0.62%) |
Aug 15, 2016 | 36.54 | 36.86 | 36.54 | 36.73 | 193,931 | +0.21(+0.57%) |
Aug 12, 2016 | 36.59 | 36.67 | 36.20 | 36.52 | 132,102 | -0.18(-0.49%) |
Aug 11, 2016 | 36.64 | 37.30 | 36.41 | 36.70 | 267,590 | +0.25(+0.69%) |
Aug 10, 2016 | 36.50 | 36.62 | 36.17 | 36.45 | 165,803 | +0.01(+0.02%) |
Aug 09, 2016 | 35.74 | 36.44 | 35.74 | 36.44 | 521,943 | +0.32(+0.88%) |
Aug 08, 2016 | 36.24 | 36.45 | 36.10 | 36.12 | 215,634 | -0.11(-0.30%) |
Aug 05, 2016 | 35.91 | 36.38 | 35.84 | 36.23 | 190,917 | +0.53(+1.50%) |
Aug 04, 2016 | 35.72 | 35.92 | 35.57 | 35.70 | 208,308 | +0.03(+0.08%) |
Aug 03, 2016 | 35.26 | 35.80 | 35.14 | 35.67 | 336,382 | +0.39(+1.10%) |
Aug 02, 2016 | 35.24 | 35.63 | 35.19 | 35.28 | 394,636 | +0.07(+0.21%) |