Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.13 | 40.18 | 39.38 | 39.97 | 4,966 | -0.06(-0.15%) |
Oct 28, 2016 | 40.42 | 40.42 | 39.95 | 40.03 | 1,060 | -0.08(-0.20%) |
Oct 27, 2016 | 40.45 | 40.48 | 40.06 | 40.11 | 853 | -0.29(-0.72%) |
Oct 26, 2016 | 40.73 | 40.73 | 40.26 | 40.40 | 3,429 | -0.21(-0.52%) |
Oct 25, 2016 | 41.52 | 41.52 | 40.61 | 40.61 | 1,433 | -0.89(-2.14%) |
Oct 24, 2016 | 40.63 | 41.55 | 40.63 | 41.50 | 1,682 | +1.00(+2.47%) |
Oct 21, 2016 | 39.76 | 40.64 | 39.57 | 40.50 | 1,204 | +1.26(+3.21%) |
Oct 20, 2016 | 39.64 | 39.67 | 38.75 | 39.24 | 7,835 | -0.55(-1.38%) |
Oct 19, 2016 | 39.50 | 39.87 | 39.40 | 39.79 | 2,107 | +0.61(+1.56%) |
Oct 18, 2016 | 40.54 | 40.54 | 38.96 | 39.18 | 1,445 | +0.23(+0.59%) |
Oct 17, 2016 | 39.12 | 39.23 | 38.95 | 38.95 | 851 | -0.69(-1.74%) |
Oct 14, 2016 | 39.63 | 39.82 | 39.35 | 39.64 | 1,730 | +0.58(+1.48%) |
Oct 13, 2016 | 40.50 | 40.50 | 39.06 | 39.06 | 5,328 | -2.05(-4.99%) |
Oct 12, 2016 | 40.32 | 41.13 | 40.32 | 41.11 | 1,237 | +0.06(+0.15%) |
Oct 11, 2016 | 41.50 | 41.50 | 40.90 | 41.05 | 1,317 | -0.67(-1.61%) |
Oct 07, 2016 | 41.72 | 41.72 | 41.72 | 0 | +0.17(+0.41%) | |
Oct 06, 2016 | 42.80 | 42.80 | 41.44 | 41.55 | 2,247 | -1.25(-2.92%) |
Oct 05, 2016 | 44.09 | 44.09 | 42.79 | 42.80 | 1,373 | -1.25(-2.84%) |
Oct 04, 2016 | 43.97 | 45.50 | 43.42 | 44.05 | 4,303 | +1.15(+2.68%) |
Oct 03, 2016 | 43.00 | 43.20 | 42.79 | 42.90 | 2,349 | +0.90(+2.14%) |
Sep 30, 2016 | 42.00 | 42.46 | 41.52 | 42.00 | 2,490 | -0.28(-0.66%) |
Sep 29, 2016 | 43.42 | 43.42 | 41.27 | 42.28 | 6,772 | -1.22(-2.80%) |
Sep 28, 2016 | 42.00 | 43.70 | 42.00 | 43.50 | 6,826 | +2.31(+5.61%) |
Sep 27, 2016 | 39.25 | 42.24 | 39.25 | 41.19 | 11,863 | +0.88(+2.18%) |
Sep 26, 2016 | 39.00 | 41.38 | 39.00 | 40.31 | 13,496 | +0.32(+0.80%) |
Sep 23, 2016 | 38.31 | 39.99 | 38.05 | 39.99 | 7,426 | +2.61(+6.98%) |
Sep 22, 2016 | 37.53 | 37.60 | 37.38 | 37.38 | 640 | -0.13(-0.35%) |
Sep 21, 2016 | 37.23 | 37.63 | 36.68 | 37.51 | 3,675 | +0.88(+2.40%) |
Sep 20, 2016 | 35.95 | 36.75 | 35.95 | 36.63 | 1,712 | +0.53(+1.47%) |
Sep 19, 2016 | 36.51 | 36.57 | 36.10 | 36.10 | 4,610 | -0.32(-0.88%) |
Sep 16, 2016 | 36.86 | 36.86 | 36.22 | 36.42 | 2,823 | -0.03(-0.08%) |
Sep 15, 2016 | 36.07 | 36.77 | 36.07 | 36.45 | 7,986 | +0.16(+0.44%) |
Sep 14, 2016 | 36.23 | 36.56 | 36.21 | 36.29 | 724 | +0.09(+0.25%) |
Sep 13, 2016 | 36.22 | 36.36 | 36.18 | 36.20 | 940 | -0.27(-0.74%) |
Sep 12, 2016 | 37.23 | 37.23 | 36.35 | 36.47 | 4,404 | +0.54(+1.50%) |
Sep 09, 2016 | 37.16 | 37.16 | 35.92 | 35.93 | 2,630 | -0.61(-1.67%) |
Sep 08, 2016 | 36.96 | 37.00 | 36.08 | 36.54 | 5,033 | +0.48(+1.33%) |
Sep 07, 2016 | 35.50 | 36.06 | 35.45 | 36.06 | 6,958 | +0.84(+2.39%) |
Sep 06, 2016 | 35.44 | 35.59 | 35.22 | 35.22 | 2,605 | -0.48(-1.34%) |
Sep 02, 2016 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 35.70 | 35.71 | 35.70 | 35.70 | 500 | -0.34(-0.94%) |
Aug 31, 2016 | 35.85 | 36.04 | 35.85 | 36.04 | 441 | +0.09(+0.25%) |
Aug 30, 2016 | 35.74 | 35.95 | 35.68 | 35.95 | 573 | +0.38(+1.07%) |
Aug 29, 2016 | 35.67 | 35.67 | 35.57 | 35.57 | 550 | +0.17(+0.48%) |
Aug 26, 2016 | 35.15 | 35.40 | 35.00 | 35.40 | 9,234 | +0.14(+0.40%) |
Aug 25, 2016 | 35.58 | 35.58 | 35.26 | 35.26 | 500 | -0.24(-0.68%) |
Aug 24, 2016 | 35.15 | 35.58 | 35.15 | 35.50 | 1,400 | +0.06(+0.17%) |
Aug 23, 2016 | 35.15 | 35.62 | 35.15 | 35.44 | 1,300 | +0.34(+0.97%) |
Aug 22, 2016 | 35.52 | 35.52 | 34.95 | 35.10 | 3,023 | +0.28(+0.80%) |
Aug 19, 2016 | 34.60 | 34.88 | 34.60 | 34.82 | 15,455 | +0.57(+1.66%) |
Aug 18, 2016 | 34.05 | 34.25 | 33.78 | 34.25 | 902 | -0.18(-0.52%) |
Aug 17, 2016 | 34.68 | 34.68 | 34.32 | 34.43 | 2,086 | -0.25(-0.72%) |
Aug 16, 2016 | 34.79 | 34.79 | 34.47 | 34.68 | 3,095 | -0.26(-0.74%) |
Aug 15, 2016 | 36.49 | 36.49 | 34.65 | 34.94 | 6,400 | -0.56(-1.58%) |
Aug 12, 2016 | 35.03 | 35.70 | 35.00 | 35.50 | 2,588 | +0.49(+1.40%) |
Aug 11, 2016 | 35.11 | 35.11 | 35.00 | 35.01 | 2,677 | -0.17(-0.48%) |
Aug 10, 2016 | 37.79 | 37.79 | 33.60 | 35.18 | 5,124 | -1.11(-3.06%) |
Aug 09, 2016 | 41.15 | 41.15 | 35.77 | 36.29 | 7,818 | -5.18(-12.49%) |
Aug 08, 2016 | 38.37 | 41.70 | 38.36 | 41.47 | 6,005 | +3.14(+8.19%) |
Aug 05, 2016 | 38.32 | 38.33 | 37.34 | 38.33 | 1,420 | +0.72(+1.91%) |
Aug 04, 2016 | 38.02 | 38.33 | 37.61 | 37.61 | 973 | -0.12(-0.32%) |
Aug 03, 2016 | 39.10 | 39.10 | 37.50 | 37.73 | 1,215 | -0.13(-0.34%) |