Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.11 | 39.23 | 39.08 | 39.23 | 3,835 | +0.20(+0.51%) |
Oct 28, 2016 | 39.11 | 39.27 | 39.03 | 39.03 | 4,022 | +0.00(+0.00%) |
Oct 27, 2016 | 39.10 | 39.22 | 39.03 | 39.03 | 5,641 | -0.29(-0.75%) |
Oct 26, 2016 | 39.34 | 39.34 | 39.23 | 39.32 | 6,324 | +0.06(+0.14%) |
Oct 25, 2016 | 39.22 | 39.35 | 39.22 | 39.27 | 2,912 | -0.26(-0.67%) |
Oct 24, 2016 | 39.41 | 39.57 | 39.41 | 39.53 | 4,449 | +0.21(+0.54%) |
Oct 21, 2016 | 39.10 | 39.36 | 39.10 | 39.32 | 3,495 | -0.07(-0.18%) |
Oct 20, 2016 | 39.31 | 39.62 | 39.30 | 39.39 | 15,716 | -0.05(-0.13%) |
Oct 19, 2016 | 39.25 | 39.57 | 39.25 | 39.44 | 11,090 | +0.15(+0.38%) |
Oct 18, 2016 | 39.28 | 39.29 | 39.20 | 39.29 | 2,136 | +0.30(+0.76%) |
Oct 17, 2016 | 39.24 | 39.24 | 38.96 | 39.00 | 10,979 | -0.12(-0.32%) |
Oct 14, 2016 | 39.38 | 39.38 | 39.05 | 39.12 | 2,241 | +0.02(+0.05%) |
Oct 13, 2016 | 39.26 | 39.26 | 38.78 | 39.10 | 2,259 | -0.33(-0.84%) |
Oct 12, 2016 | 39.39 | 39.50 | 39.37 | 39.43 | 1,744 | +0.16(+0.40%) |
Oct 11, 2016 | 39.97 | 39.97 | 39.27 | 39.27 | 944 | -0.59(-1.49%) |
Oct 10, 2016 | 39.93 | 39.93 | 39.84 | 39.87 | 1,265 | +0.19(+0.48%) |
Oct 07, 2016 | 40.05 | 40.05 | 39.48 | 39.68 | 7,512 | -0.19(-0.48%) |
Oct 06, 2016 | 39.72 | 39.91 | 39.60 | 39.87 | 5,276 | -0.04(-0.09%) |
Oct 05, 2016 | 39.83 | 39.96 | 39.83 | 39.90 | 2,235 | +0.43(+1.09%) |
Oct 04, 2016 | 39.68 | 39.69 | 39.35 | 39.48 | 23,167 | -0.02(-0.04%) |
Oct 03, 2016 | 39.44 | 39.54 | 39.39 | 39.49 | 31,779 | -0.22(-0.55%) |
Sep 30, 2016 | 39.45 | 39.78 | 39.45 | 39.71 | 6,785 | +0.59(+1.52%) |
Sep 29, 2016 | 39.57 | 39.68 | 39.12 | 39.12 | 4,871 | -0.33(-0.84%) |
Sep 28, 2016 | 39.46 | 39.47 | 39.08 | 39.45 | 2,814 | +0.28(+0.71%) |
Sep 27, 2016 | 39.09 | 39.23 | 39.04 | 39.17 | 4,094 | +0.11(+0.29%) |
Sep 26, 2016 | 39.45 | 39.45 | 39.06 | 39.06 | 2,855 | -0.44(-1.13%) |
Sep 23, 2016 | 39.53 | 39.69 | 39.48 | 39.50 | 4,642 | -0.18(-0.45%) |
Sep 22, 2016 | 39.43 | 39.72 | 39.43 | 39.68 | 9,584 | +0.39(+0.99%) |
Sep 21, 2016 | 38.99 | 39.29 | 38.89 | 39.29 | 5,094 | +0.55(+1.42%) |
Sep 20, 2016 | 38.97 | 38.98 | 38.69 | 38.74 | 3,981 | -0.17(-0.44%) |
Sep 19, 2016 | 38.97 | 39.15 | 38.75 | 38.91 | 11,305 | +0.22(+0.58%) |
Sep 16, 2016 | 38.65 | 38.71 | 38.57 | 38.69 | 2,736 | -0.23(-0.60%) |
Sep 15, 2016 | 38.66 | 38.94 | 38.66 | 38.92 | 4,083 | +0.52(+1.35%) |
Sep 14, 2016 | 38.56 | 38.56 | 38.32 | 38.40 | 2,219 | -0.17(-0.45%) |
Sep 13, 2016 | 38.79 | 38.79 | 38.48 | 38.58 | 2,072 | -0.65(-1.65%) |
Sep 12, 2016 | 38.48 | 39.31 | 38.48 | 39.22 | 3,250 | +0.28(+0.73%) |
Sep 09, 2016 | 39.37 | 39.37 | 38.92 | 38.94 | 2,118 | -0.89(-2.24%) |
Sep 08, 2016 | 39.92 | 39.92 | 39.80 | 39.83 | 1,840 | +0.01(+0.02%) |
Sep 07, 2016 | 39.61 | 39.85 | 39.58 | 39.82 | 8,378 | +0.29(+0.72%) |
Sep 06, 2016 | 39.46 | 39.55 | 39.46 | 39.54 | 25,089 | -0.12(-0.30%) |
Sep 02, 2016 | 39.48 | 39.65 | 39.65 | 39.65 | 2,775 | +0.26(+0.65%) |
Sep 01, 2016 | 39.04 | 39.40 | 39.04 | 39.40 | 5,059 | -0.10(-0.24%) |
Aug 31, 2016 | 39.69 | 39.69 | 39.24 | 39.49 | 9,764 | -0.12(-0.31%) |
Aug 30, 2016 | 39.66 | 39.71 | 39.49 | 39.61 | 4,166 | +0.05(+0.13%) |
Aug 29, 2016 | 39.58 | 39.74 | 39.52 | 39.56 | 14,017 | +0.22(+0.57%) |
Aug 26, 2016 | 39.70 | 39.70 | 39.18 | 39.34 | 5,569 | -0.09(-0.22%) |
Aug 25, 2016 | 39.49 | 39.49 | 39.38 | 39.42 | 3,720 | +0.04(+0.11%) |
Aug 24, 2016 | 39.65 | 39.66 | 39.36 | 39.38 | 7,727 | -0.26(-0.65%) |
Aug 23, 2016 | 39.52 | 39.71 | 39.52 | 39.64 | 5,613 | +0.33(+0.85%) |
Aug 22, 2016 | 39.19 | 39.35 | 39.19 | 39.30 | 7,447 | -0.11(-0.29%) |
Aug 19, 2016 | 39.38 | 39.42 | 39.29 | 39.42 | 3,100 | +0.10(+0.24%) |
Aug 18, 2016 | 39.26 | 39.33 | 39.26 | 39.32 | 5,813 | +0.26(+0.66%) |
Aug 17, 2016 | 39.01 | 39.10 | 38.97 | 39.06 | 1,830 | -0.13(-0.33%) |
Aug 16, 2016 | 39.34 | 39.34 | 39.19 | 39.19 | 5,462 | -0.17(-0.44%) |
Aug 15, 2016 | 39.19 | 39.42 | 39.19 | 39.36 | 1,621 | +0.35(+0.89%) |
Aug 12, 2016 | 38.95 | 39.06 | 38.95 | 39.02 | 4,132 | -0.04(-0.11%) |
Aug 11, 2016 | 38.96 | 39.11 | 38.94 | 39.06 | 5,980 | +0.35(+0.91%) |
Aug 10, 2016 | 38.94 | 38.94 | 38.66 | 38.71 | 2,197 | -0.19(-0.49%) |
Aug 09, 2016 | 39.04 | 39.06 | 38.89 | 38.90 | 7,939 | -0.16(-0.40%) |
Aug 08, 2016 | 39.14 | 39.19 | 39.01 | 39.05 | 6,997 | +0.09(+0.22%) |
Aug 05, 2016 | 38.43 | 39.04 | 38.43 | 38.97 | 2,441 | +0.57(+1.48%) |
Aug 04, 2016 | 38.47 | 38.50 | 38.35 | 38.40 | 5,526 | +0.03(+0.08%) |
Aug 03, 2016 | 37.91 | 38.44 | 37.91 | 38.37 | 4,067 | +0.40(+1.05%) |
Aug 02, 2016 | 38.70 | 38.70 | 37.91 | 37.97 | 12,490 | -0.54(-1.41%) |