Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.98 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 35.98 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) |
Oct 27, 2016 | 35.98 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) |
Oct 26, 2016 | 35.98 | 35.98 | 35.98 | 35.98 | 1,777 | -0.01(-0.04%) |
Oct 25, 2016 | 35.99 | 35.99 | 35.99 | 35.99 | 9 | +0.00(+0.00%) |
Oct 24, 2016 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) |
Oct 19, 2016 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) |
Oct 18, 2016 | 35.99 | 35.99 | 35.99 | 35.99 | 139 | -0.01(-0.03%) |
Oct 17, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 40 | +0.00(+0.00%) |
Oct 14, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Oct 13, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Oct 12, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Oct 11, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 64 | +0.00(+0.00%) |
Oct 10, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 12,699 | +0.00(+0.00%) |
Oct 06, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 3 | -0.06(-0.17%) |
Oct 05, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Oct 03, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 36.21 | 36.21 | 36.06 | 36.06 | 200 | +0.12(+0.33%) |
Sep 22, 2016 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.00(+0.00%) |
Sep 20, 2016 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.00(+0.00%) |
Sep 19, 2016 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 35.94 | 35.94 | 35.94 | 35.94 | 172 | -0.09(-0.25%) |
Sep 15, 2016 | 36.03 | 36.03 | 36.03 | 36.03 | 4 | +0.00(+0.00%) |
Sep 14, 2016 | 36.03 | 36.03 | 36.03 | 36.03 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 36.03 | 36.03 | 36.03 | 36.03 | 276 | -0.08(-0.22%) |
Sep 12, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 3 | +0.00(+0.00%) |
Sep 08, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 16,907 | +0.00(+0.00%) |
Sep 07, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Sep 01, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 31, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 30, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 29, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 25, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 24, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 23, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 22, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 1 | +0.00(+0.00%) |
Aug 18, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 17, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Aug 16, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 60 | +0.00(+0.00%) |
Aug 15, 2016 | 36.15 | 36.15 | 36.11 | 36.11 | 1,118 | +0.21(+0.58%) |
Aug 12, 2016 | 36.15 | 36.15 | 35.90 | 35.90 | 300 | -0.15(-0.41%) |
Aug 11, 2016 | 36.05 | 36.05 | 36.05 | 36.05 | 275 | -0.11(-0.31%) |
Aug 10, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | +0.00(+0.00%) |
Aug 09, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 348 | +0.16(+0.44%) |
Aug 08, 2016 | 36.02 | 36.02 | 36.00 | 36.00 | 6,277 | -0.09(-0.25%) |
Aug 05, 2016 | 36.10 | 36.19 | 36.09 | 36.09 | 21,841 | -0.03(-0.08%) |
Aug 04, 2016 | 36.13 | 36.26 | 36.09 | 36.12 | 9,100 | +0.09(+0.25%) |
Aug 03, 2016 | 36.03 | 36.03 | 36.03 | 36.03 | 0 | +0.00(+0.00%) |
Aug 02, 2016 | 35.99 | 36.03 | 35.99 | 36.03 | 2,535 | -0.12(-0.33%) |
Aug 01, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 10 | +0.00(+0.00%) |
Jul 28, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Jul 27, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Jul 26, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 1 | +0.00(+0.00%) |
Jul 25, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 2,300 | -0.53(-1.44%) |
Jul 21, 2016 | 36.68 | 36.68 | 36.68 | 36.68 | 200 | +0.13(+0.36%) |
Jul 20, 2016 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.00(+0.00%) |
Jul 19, 2016 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.00(+0.00%) |
Jul 18, 2016 | 36.55 | 36.55 | 36.55 | 36.55 | 213 | -0.01(-0.02%) |
Jul 15, 2016 | 36.56 | 36.56 | 36.56 | 36.56 | 213 | +0.03(+0.08%) |
Jul 14, 2016 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jul 13, 2016 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jul 12, 2016 | 36.53 | 36.53 | 36.53 | 36.53 | 1 | +0.20(+0.55%) |
Jul 11, 2016 | 36.33 | 36.33 | 36.33 | 36.33 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 36.44 | 36.44 | 36.33 | 36.33 | 11,043 | +0.08(+0.22%) |
Jul 07, 2016 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) |
Jul 06, 2016 | 36.25 | 36.25 | 36.25 | 36.25 | 1 | +0.00(+0.00%) |
Jul 05, 2016 | 36.20 | 36.25 | 36.20 | 36.25 | 833 | -0.10(-0.28%) |
Jul 01, 2016 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Jun 30, 2016 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Jun 29, 2016 | 36.29 | 36.35 | 36.29 | 36.35 | 1,500 | -0.06(-0.16%) |
Jun 28, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | +0.00(+0.00%) |
Jun 27, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 1 | +0.00(+0.00%) |
Jun 24, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | +0.00(+0.00%) |
Jun 23, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 77 | +0.00(+0.00%) |
Jun 22, 2016 | 36.43 | 36.43 | 36.41 | 36.41 | 1,909 | -0.21(-0.57%) |
Jun 21, 2016 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | +0.00(+0.00%) |
Jun 20, 2016 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | +0.00(+0.00%) |
Jun 16, 2016 | 36.62 | 36.62 | 36.62 | 36.62 | 89 | +0.00(+0.00%) |
Jun 15, 2016 | 36.62 | 36.62 | 36.57 | 36.62 | 500 | -0.07(-0.19%) |
Jun 14, 2016 | 36.99 | 36.99 | 36.69 | 36.69 | 400 | +0.03(+0.08%) |
Jun 13, 2016 | 36.70 | 36.70 | 36.66 | 36.66 | 2,002 | -0.06(-0.16%) |
Jun 10, 2016 | 36.70 | 36.72 | 36.68 | 36.72 | 900 | -0.07(-0.19%) |
Jun 09, 2016 | 36.75 | 36.95 | 36.73 | 36.79 | 44,808 | +0.06(+0.16%) |
Jun 08, 2016 | 36.73 | 36.86 | 36.72 | 36.73 | 7,700 | -0.02(-0.05%) |
Jun 07, 2016 | 36.64 | 36.81 | 36.64 | 36.75 | 21,107 | +0.10(+0.27%) |
Jun 06, 2016 | 36.64 | 36.82 | 36.64 | 36.65 | 19,800 | -0.01(-0.03%) |
Jun 03, 2016 | 36.62 | 36.76 | 36.62 | 36.66 | 29,505 | +0.00(+0.00%) |
Jun 02, 2016 | 36.63 | 36.71 | 36.63 | 36.66 | 2,800 | -0.02(-0.05%) |
Jun 01, 2016 | 36.60 | 36.79 | 36.60 | 36.68 | 36,108 | +0.05(+0.14%) |
May 31, 2016 | 36.59 | 36.76 | 36.54 | 36.63 | 61,208 | -0.09(-0.25%) |
May 27, 2016 | 36.55 | 36.72 | 36.72 | 36.72 | 22,200 | +0.07(+0.19%) |
May 26, 2016 | 36.64 | 36.74 | 36.63 | 36.65 | 7,608 | +0.07(+0.19%) |
May 25, 2016 | 36.58 | 36.58 | 36.58 | 36.58 | 0 | +0.00(+0.00%) |
May 24, 2016 | 36.56 | 36.63 | 36.56 | 36.58 | 6,804 | +0.04(+0.11%) |
May 23, 2016 | 36.55 | 36.65 | 36.52 | 36.54 | 56,114 | +0.27(+0.74%) |
May 20, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | +0.00(+0.00%) |
May 19, 2016 | 36.26 | 36.27 | 36.26 | 36.27 | 5,050 | -0.34(-0.93%) |
May 18, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 5 | +0.00(+0.00%) |
May 17, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 16, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 13, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 12, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 11, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 10, 2016 | 36.60 | 36.61 | 36.46 | 36.61 | 800 | +0.09(+0.25%) |
May 09, 2016 | 36.53 | 36.55 | 36.44 | 36.52 | 1,200 | -0.12(-0.33%) |
May 06, 2016 | 36.65 | 36.65 | 36.64 | 36.64 | 16,203 | +0.15(+0.41%) |
May 05, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
May 04, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
May 03, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 8 | +0.00(+0.00%) |
May 02, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 27, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 25, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 21, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 100 | -0.22(-0.60%) |
Apr 20, 2016 | 36.71 | 36.71 | 36.71 | 36.71 | 8 | +0.00(+0.00%) |
Apr 19, 2016 | 36.71 | 36.71 | 36.71 | 36.71 | 89 | +0.00(+0.00%) |
Apr 18, 2016 | 36.70 | 36.71 | 36.70 | 36.71 | 489 | +0.30(+0.81%) |
Apr 15, 2016 | 37.50 | 37.50 | 36.35 | 36.41 | 3,600 | +0.26(+0.71%) |
Apr 14, 2016 | 34.74 | 36.23 | 34.74 | 36.16 | 4,600 | -0.29(-0.80%) |
Apr 13, 2016 | 36.40 | 36.70 | 36.37 | 36.45 | 29,674 | +0.10(+0.28%) |
Apr 12, 2016 | 36.34 | 36.35 | 36.34 | 36.35 | 2,902 | -0.15(-0.41%) |
Apr 11, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 1 | +0.00(+0.00%) |
Apr 08, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) |
Apr 07, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 10,400 | +0.00(+0.00%) |
Apr 06, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 93 | +0.00(+0.00%) |
Apr 05, 2016 | 36.51 | 36.51 | 36.50 | 36.50 | 2,551 | -0.43(-1.16%) |
Apr 04, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 1 | +0.00(+0.00%) |
Apr 01, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 30, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 29, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 28, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 2,553 | -0.17(-0.46%) |
Mar 24, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 38 | -0.10(-0.27%) |
Mar 04, 2016 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | +0.26(+0.70%) |
Feb 25, 2016 | 36.94 | 36.94 | 36.94 | 36.94 | 200 | +0.21(+0.57%) |
Feb 17, 2016 | 36.73 | 36.73 | 36.73 | 36.73 | 14 | +0.41(+1.13%) |
Feb 16, 2016 | 36.32 | 36.32 | 36.32 | 36.32 | 576 | -0.31(-0.85%) |
Feb 09, 2016 | 36.61 | 36.63 | 36.63 | 36.63 | 3,900 | +0.52(+1.44%) |
Jan 20, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 200 | -0.06(-0.17%) |
Jan 19, 2016 | 36.17 | 36.17 | 36.17 | 36.17 | 191 | +0.27(+0.75%) |
Jan 15, 2016 | 36.13 | 35.90 | 35.90 | 35.90 | 800 | -0.19(-0.53%) |
Jan 14, 2016 | 36.07 | 36.19 | 36.05 | 36.09 | 3,568 | -0.45(-1.23%) |
Jan 13, 2016 | 36.54 | 36.62 | 36.54 | 36.54 | 1,202 | -0.36(-0.96%) |
Jan 12, 2016 | 36.45 | 36.90 | 36.45 | 36.90 | 502 | +0.40(+1.08%) |
Jan 11, 2016 | 36.54 | 36.65 | 36.50 | 36.50 | 4,349 | -0.04(-0.11%) |
Jan 08, 2016 | 36.59 | 36.62 | 36.54 | 36.54 | 7,888 | -0.06(-0.16%) |
Jan 06, 2016 | 36.52 | 36.60 | 36.52 | 36.60 | 20 | +0.20(+0.55%) |
Dec 30, 2015 | 36.50 | 36.67 | 36.40 | 36.40 | 1 | +0.31(+0.86%) |
Dec 24, 2015 | 36.09 | 36.09 | 36.09 | 36.09 | 28 | +0.09(+0.24%) |
Dec 22, 2015 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -0.06(-0.16%) |
Dec 21, 2015 | 36.92 | 36.92 | 36.00 | 36.06 | 4,250 | -0.01(-0.02%) |
Dec 17, 2015 | 36.10 | 36.07 | 36.07 | 36.07 | 1,900 | -0.87(-2.37%) |
Dec 16, 2015 | 35.35 | 36.94 | 35.35 | 36.94 | 370 | +0.89(+2.47%) |
Dec 15, 2015 | 36.04 | 36.15 | 36.03 | 36.05 | 5,434 | -0.04(-0.11%) |
Dec 10, 2015 | 36.10 | 36.15 | 36.06 | 36.09 | 1 | +0.21(+0.59%) |
Nov 17, 2015 | 35.88 | 35.88 | 35.88 | 35.88 | 100 | -0.36(-0.99%) |
Nov 12, 2015 | 36.24 | 36.24 | 36.24 | 36.24 | 1,300 | -0.10(-0.28%) |
Nov 11, 2015 | 36.34 | 36.35 | 36.34 | 36.34 | 9,600 | -0.01(-0.03%) |
Nov 10, 2015 | 36.35 | 36.35 | 36.35 | 36.35 | 1,600 | -0.13(-0.36%) |
Nov 09, 2015 | 36.47 | 36.48 | 36.44 | 36.48 | 7,417 | -0.01(-0.03%) |
Nov 04, 2015 | 36.45 | 36.49 | 36.45 | 36.49 | 11,527 | -0.11(-0.30%) |
Nov 03, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 653 | -0.04(-0.11%) |