Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.79 | 35.95 | 35.79 | 35.91 | 25,077 | +0.12(+0.35%) |
Oct 28, 2016 | 35.84 | 35.94 | 35.69 | 35.78 | 55,171 | -0.02(-0.07%) |
Oct 27, 2016 | 35.89 | 35.89 | 35.73 | 35.81 | 30,244 | -0.06(-0.16%) |
Oct 26, 2016 | 35.86 | 35.98 | 35.85 | 35.87 | 31,889 | -0.21(-0.57%) |
Oct 25, 2016 | 35.91 | 36.10 | 35.91 | 36.07 | 50,849 | +0.05(+0.14%) |
Oct 24, 2016 | 36.15 | 36.15 | 35.97 | 36.02 | 109,533 | +0.02(+0.05%) |
Oct 21, 2016 | 35.95 | 36.06 | 35.95 | 36.01 | 65,984 | -0.23(-0.64%) |
Oct 20, 2016 | 36.31 | 36.37 | 36.19 | 36.24 | 61,802 | -0.22(-0.61%) |
Oct 19, 2016 | 36.37 | 36.49 | 36.31 | 36.46 | 33,606 | +0.13(+0.36%) |
Oct 18, 2016 | 36.37 | 36.39 | 36.24 | 36.33 | 56,335 | +0.28(+0.78%) |
Oct 17, 2016 | 36.08 | 36.10 | 36.04 | 36.05 | 13,707 | -0.08(-0.23%) |
Oct 14, 2016 | 36.25 | 36.37 | 36.10 | 36.13 | 43,732 | +0.07(+0.21%) |
Oct 13, 2016 | 35.71 | 36.14 | 35.71 | 36.06 | 28,461 | +0.10(+0.28%) |
Oct 12, 2016 | 35.88 | 36.01 | 35.83 | 35.96 | 15,250 | +0.10(+0.28%) |
Oct 11, 2016 | 36.08 | 36.08 | 35.81 | 35.86 | 30,846 | -0.36(-1.00%) |
Oct 10, 2016 | 36.11 | 36.27 | 36.11 | 36.22 | 8,203 | +0.13(+0.37%) |
Oct 07, 2016 | 36.29 | 36.29 | 35.90 | 36.09 | 45,371 | -0.22(-0.61%) |
Oct 06, 2016 | 36.29 | 36.38 | 36.23 | 36.31 | 30,604 | -0.22(-0.61%) |
Oct 05, 2016 | 36.62 | 36.65 | 36.47 | 36.53 | 136,191 | -0.07(-0.20%) |
Oct 04, 2016 | 36.98 | 36.98 | 36.57 | 36.61 | 18,488 | -0.43(-1.16%) |
Oct 03, 2016 | 37.01 | 37.05 | 36.90 | 37.04 | 44,710 | -0.16(-0.44%) |
Sep 30, 2016 | 37.22 | 37.27 | 37.18 | 37.20 | 36,144 | +0.06(+0.16%) |
Sep 29, 2016 | 37.34 | 37.40 | 36.98 | 37.14 | 51,561 | -0.29(-0.77%) |
Sep 28, 2016 | 37.34 | 37.43 | 37.08 | 37.43 | 88,812 | +0.21(+0.55%) |
Sep 27, 2016 | 37.12 | 37.29 | 37.09 | 37.23 | 18,259 | +0.12(+0.33%) |
Sep 26, 2016 | 37.12 | 37.18 | 37.09 | 37.10 | 39,075 | -0.30(-0.79%) |
Sep 23, 2016 | 37.39 | 37.46 | 37.37 | 37.40 | 35,000 | -0.17(-0.46%) |
Sep 22, 2016 | 37.61 | 37.68 | 37.51 | 37.57 | 54,255 | +0.32(+0.86%) |
Sep 21, 2016 | 36.84 | 37.25 | 36.77 | 37.25 | 56,554 | +0.63(+1.71%) |
Sep 20, 2016 | 36.81 | 36.83 | 36.62 | 36.62 | 30,540 | +0.03(+0.09%) |
Sep 19, 2016 | 36.65 | 36.71 | 36.53 | 36.59 | 49,481 | +0.15(+0.41%) |
Sep 16, 2016 | 36.30 | 36.44 | 36.24 | 36.44 | 29,600 | -0.14(-0.38%) |
Sep 15, 2016 | 36.26 | 36.60 | 36.26 | 36.58 | 16,675 | +0.28(+0.77%) |
Sep 14, 2016 | 36.31 | 36.48 | 36.26 | 36.30 | 23,194 | +0.07(+0.18%) |
Sep 13, 2016 | 36.60 | 36.60 | 36.24 | 36.24 | 12,368 | -0.74(-1.99%) |
Sep 12, 2016 | 36.39 | 37.04 | 36.39 | 36.97 | 28,723 | +0.38(+1.03%) |
Sep 09, 2016 | 37.23 | 37.23 | 36.60 | 36.60 | 79,123 | -1.07(-2.85%) |
Sep 08, 2016 | 37.59 | 37.70 | 37.59 | 37.67 | 43,904 | +0.05(+0.13%) |
Sep 07, 2016 | 37.65 | 37.65 | 37.55 | 37.62 | 17,797 | +0.07(+0.17%) |
Sep 06, 2016 | 37.31 | 37.61 | 37.31 | 37.56 | 115,673 | +0.38(+1.01%) |
Sep 02, 2016 | 37.12 | 37.18 | 37.18 | 37.18 | 30,799 | +0.39(+1.07%) |
Sep 01, 2016 | 36.75 | 36.81 | 36.63 | 36.79 | 37,444 | +0.14(+0.38%) |
Aug 31, 2016 | 36.68 | 36.69 | 36.49 | 36.65 | 32,123 | -0.09(-0.24%) |
Aug 30, 2016 | 36.93 | 36.96 | 36.68 | 36.74 | 43,922 | -0.21(-0.58%) |
Aug 29, 2016 | 36.85 | 36.97 | 36.84 | 36.95 | 26,235 | +0.13(+0.36%) |
Aug 26, 2016 | 37.28 | 37.42 | 36.75 | 36.82 | 37,241 | -0.34(-0.90%) |
Aug 25, 2016 | 37.11 | 37.24 | 37.11 | 37.15 | 38,408 | +0.02(+0.04%) |
Aug 24, 2016 | 37.24 | 37.25 | 37.14 | 37.14 | 16,240 | -0.12(-0.33%) |
Aug 23, 2016 | 37.40 | 37.42 | 37.25 | 37.26 | 70,445 | +0.11(+0.29%) |
Aug 22, 2016 | 37.05 | 37.17 | 36.99 | 37.15 | 35,129 | +0.04(+0.11%) |
Aug 19, 2016 | 37.12 | 37.15 | 37.01 | 37.11 | 15,130 | -0.31(-0.83%) |
Aug 18, 2016 | 37.26 | 37.43 | 37.26 | 37.42 | 44,903 | +0.11(+0.31%) |
Aug 17, 2016 | 37.09 | 37.31 | 36.87 | 37.31 | 14,957 | +0.02(+0.07%) |
Aug 16, 2016 | 37.40 | 37.44 | 37.29 | 37.29 | 29,431 | -0.25(-0.68%) |
Aug 15, 2016 | 37.67 | 37.68 | 37.54 | 37.54 | 50,492 | +0.02(+0.05%) |
Aug 12, 2016 | 37.59 | 37.59 | 37.48 | 37.52 | 18,303 | -0.09(-0.25%) |
Aug 11, 2016 | 37.49 | 37.62 | 37.46 | 37.61 | 56,925 | +0.25(+0.66%) |
Aug 10, 2016 | 37.47 | 37.47 | 37.32 | 37.37 | 35,031 | +0.06(+0.15%) |
Aug 09, 2016 | 37.24 | 37.39 | 37.24 | 37.31 | 28,638 | +0.09(+0.24%) |
Aug 08, 2016 | 37.20 | 37.25 | 37.17 | 37.22 | 27,447 | -0.05(-0.13%) |
Aug 05, 2016 | 37.24 | 37.28 | 37.17 | 37.27 | 34,626 | +0.02(+0.07%) |
Aug 04, 2016 | 37.19 | 37.30 | 37.16 | 37.24 | 107,024 | -0.02(-0.07%) |
Aug 03, 2016 | 37.14 | 37.27 | 37.12 | 37.27 | 42,929 | +0.02(+0.04%) |
Aug 02, 2016 | 37.44 | 37.47 | 37.15 | 37.25 | 29,699 | -0.20(-0.52%) |