Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.71 | 36.12 | 35.71 | 36.10 | 5,180 | +0.46(+1.28%) |
Oct 28, 2016 | 35.66 | 35.81 | 35.61 | 35.64 | 6,417 | -0.06(-0.16%) |
Oct 27, 2016 | 35.95 | 35.95 | 35.70 | 35.70 | 5,657 | -0.71(-1.94%) |
Oct 26, 2016 | 36.61 | 36.61 | 36.18 | 36.40 | 6,150 | -0.49(-1.33%) |
Oct 25, 2016 | 36.83 | 36.90 | 36.83 | 36.90 | 773 | +0.00(+0.00%) |
Oct 24, 2016 | 36.84 | 36.89 | 36.80 | 36.89 | 1,429 | +0.10(+0.27%) |
Oct 21, 2016 | 36.71 | 36.80 | 36.71 | 36.80 | 1,836 | -0.12(-0.31%) |
Oct 20, 2016 | 36.80 | 36.91 | 36.80 | 36.91 | 1,559 | -0.03(-0.07%) |
Oct 19, 2016 | 36.77 | 36.94 | 36.77 | 36.94 | 1,938 | +0.13(+0.36%) |
Oct 18, 2016 | 36.94 | 37.05 | 36.78 | 36.80 | 2,391 | +0.26(+0.70%) |
Oct 17, 2016 | 36.53 | 36.56 | 36.50 | 36.55 | 1,626 | -0.04(-0.11%) |
Oct 14, 2016 | 36.85 | 36.85 | 36.51 | 36.59 | 11,018 | -0.02(-0.05%) |
Oct 13, 2016 | 36.21 | 36.68 | 36.21 | 36.60 | 8,680 | +0.31(+0.85%) |
Oct 12, 2016 | 35.99 | 36.39 | 35.99 | 36.30 | 9,039 | +0.17(+0.48%) |
Oct 11, 2016 | 36.58 | 36.58 | 36.06 | 36.12 | 6,499 | -0.39(-1.07%) |
Oct 10, 2016 | 36.48 | 36.62 | 36.48 | 36.51 | 1,881 | -0.04(-0.10%) |
Oct 07, 2016 | 36.34 | 36.60 | 36.34 | 36.55 | 5,838 | -0.11(-0.31%) |
Oct 06, 2016 | 36.48 | 36.73 | 36.40 | 36.66 | 9,867 | -0.08(-0.23%) |
Oct 05, 2016 | 36.78 | 36.87 | 36.68 | 36.75 | 8,683 | -0.62(-1.65%) |
Oct 04, 2016 | 37.84 | 37.84 | 37.21 | 37.36 | 3,164 | -0.63(-1.67%) |
Oct 03, 2016 | 38.09 | 38.31 | 37.80 | 37.99 | 101,193 | -0.38(-0.99%) |
Sep 30, 2016 | 38.59 | 38.59 | 38.37 | 38.37 | 1,541 | -0.09(-0.24%) |
Sep 29, 2016 | 38.43 | 38.53 | 38.32 | 38.47 | 17,734 | -0.37(-0.96%) |
Sep 28, 2016 | 38.48 | 38.96 | 38.44 | 38.84 | 1,938 | +0.21(+0.54%) |
Sep 27, 2016 | 38.79 | 38.79 | 38.53 | 38.63 | 3,990 | -0.10(-0.25%) |
Sep 26, 2016 | 38.77 | 38.88 | 38.54 | 38.73 | 5,141 | -0.11(-0.28%) |
Sep 23, 2016 | 38.81 | 38.86 | 38.58 | 38.84 | 7,214 | +0.13(+0.33%) |
Sep 22, 2016 | 38.57 | 38.86 | 38.57 | 38.71 | 2,572 | +0.48(+1.26%) |
Sep 21, 2016 | 38.08 | 38.23 | 37.47 | 38.23 | 19,909 | +0.45(+1.19%) |
Sep 20, 2016 | 37.95 | 37.95 | 37.77 | 37.78 | 4,265 | +0.13(+0.35%) |
Sep 19, 2016 | 37.64 | 37.68 | 37.63 | 37.65 | 1,281 | +0.41(+1.11%) |
Sep 16, 2016 | 37.27 | 37.35 | 37.15 | 37.24 | 4,721 | -0.38(-1.01%) |
Sep 15, 2016 | 37.54 | 37.62 | 37.54 | 37.62 | 2,956 | +0.19(+0.50%) |
Sep 14, 2016 | 37.52 | 37.59 | 37.42 | 37.43 | 3,002 | +0.03(+0.07%) |
Sep 13, 2016 | 38.03 | 38.03 | 37.34 | 37.40 | 2,496 | -0.84(-2.20%) |
Sep 12, 2016 | 37.77 | 38.30 | 37.77 | 38.24 | 2,387 | +0.22(+0.58%) |
Sep 09, 2016 | 38.41 | 38.41 | 37.91 | 38.02 | 9,916 | -1.17(-2.99%) |
Sep 08, 2016 | 39.14 | 39.32 | 39.14 | 39.19 | 7,345 | -0.21(-0.54%) |
Sep 07, 2016 | 39.12 | 39.48 | 39.12 | 39.41 | 8,909 | +0.10(+0.26%) |
Sep 06, 2016 | 39.15 | 39.31 | 39.09 | 39.31 | 8,111 | +0.38(+0.99%) |
Sep 02, 2016 | 39.14 | 38.92 | 38.92 | 38.92 | 3,996 | +0.22(+0.58%) |
Sep 01, 2016 | 38.48 | 38.91 | 38.48 | 38.70 | 8,728 | +0.07(+0.17%) |
Aug 31, 2016 | 38.37 | 38.73 | 38.37 | 38.63 | 4,998 | -0.02(-0.05%) |
Aug 30, 2016 | 38.61 | 38.65 | 38.54 | 38.65 | 926 | -0.23(-0.59%) |
Aug 29, 2016 | 38.93 | 38.93 | 38.76 | 38.88 | 1,569 | +0.30(+0.77%) |
Aug 26, 2016 | 39.22 | 39.22 | 38.59 | 38.59 | 1,162 | -0.53(-1.35%) |
Aug 25, 2016 | 39.06 | 39.11 | 38.92 | 39.11 | 4,857 | +0.35(+0.92%) |
Aug 24, 2016 | 38.77 | 38.81 | 38.72 | 38.76 | 8,612 | -0.16(-0.40%) |
Aug 23, 2016 | 39.07 | 39.07 | 38.86 | 38.91 | 4,935 | +0.12(+0.30%) |
Aug 22, 2016 | 38.55 | 38.80 | 38.55 | 38.80 | 9,193 | -0.11(-0.29%) |
Aug 19, 2016 | 38.69 | 38.91 | 38.63 | 38.91 | 12,452 | -0.07(-0.17%) |
Aug 18, 2016 | 39.10 | 39.14 | 38.96 | 38.98 | 4,305 | +0.08(+0.21%) |
Aug 17, 2016 | 38.59 | 38.93 | 38.59 | 38.90 | 2,542 | +0.04(+0.10%) |
Aug 16, 2016 | 39.01 | 39.11 | 38.81 | 38.86 | 4,068 | -0.27(-0.69%) |
Aug 15, 2016 | 39.22 | 39.49 | 39.13 | 39.13 | 4,889 | +0.06(+0.15%) |
Aug 12, 2016 | 39.24 | 39.34 | 39.06 | 39.07 | 5,189 | +0.10(+0.26%) |
Aug 11, 2016 | 39.34 | 39.34 | 38.96 | 38.97 | 11,933 | -0.31(-0.79%) |
Aug 10, 2016 | 39.43 | 39.48 | 39.24 | 39.28 | 16,783 | +0.02(+0.05%) |
Aug 09, 2016 | 39.13 | 39.37 | 39.08 | 39.26 | 10,207 | +0.06(+0.16%) |
Aug 08, 2016 | 39.05 | 39.31 | 39.05 | 39.19 | 2,551 | +0.16(+0.40%) |
Aug 05, 2016 | 39.06 | 39.26 | 38.96 | 39.04 | 235,799 | -0.03(-0.07%) |
Aug 04, 2016 | 39.13 | 39.13 | 38.99 | 39.07 | 5,263 | +0.27(+0.71%) |
Aug 03, 2016 | 38.98 | 39.02 | 38.77 | 38.79 | 5,464 | -0.43(-1.10%) |
Aug 02, 2016 | 39.24 | 39.25 | 39.17 | 39.22 | 1,366 | -0.44(-1.12%) |