Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.38 | 36.41 | 35.77 | 35.97 | 86,031 | -0.28(-0.76%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.23 | 36.25 | 49,232 | -0.26(-0.73%) |
Oct 27, 2016 | 36.68 | 37.01 | 36.38 | 36.51 | 96,597 | -0.17(-0.46%) |
Oct 26, 2016 | 36.48 | 36.75 | 36.24 | 36.68 | 93,206 | +0.07(+0.18%) |
Oct 25, 2016 | 37.16 | 37.19 | 36.51 | 36.62 | 19,420 | -0.47(-1.28%) |
Oct 24, 2016 | 37.16 | 37.19 | 36.76 | 37.09 | 18,643 | +0.14(+0.37%) |
Oct 21, 2016 | 36.51 | 37.09 | 36.51 | 36.95 | 14,784 | +0.03(+0.09%) |
Oct 20, 2016 | 36.92 | 36.92 | 36.58 | 36.92 | 26,752 | +0.03(+0.09%) |
Oct 19, 2016 | 36.82 | 37.12 | 36.65 | 36.89 | 25,145 | +0.27(+0.74%) |
Oct 18, 2016 | 36.65 | 36.82 | 36.11 | 36.62 | 13,282 | +0.38(+1.05%) |
Oct 17, 2016 | 36.35 | 36.36 | 36.01 | 36.23 | 19,416 | -0.04(-0.12%) |
Oct 14, 2016 | 36.38 | 36.50 | 36.01 | 36.28 | 64,393 | -0.14(-0.37%) |
Oct 13, 2016 | 36.38 | 36.48 | 35.84 | 36.41 | 50,434 | -0.03(-0.09%) |
Oct 12, 2016 | 36.38 | 36.58 | 36.33 | 36.45 | 20,900 | -0.14(-0.37%) |
Oct 11, 2016 | 36.89 | 36.89 | 36.31 | 36.58 | 33,115 | -0.37(-1.01%) |
Oct 10, 2016 | 36.78 | 36.95 | 36.65 | 36.95 | 43,209 | +0.57(+1.58%) |
Oct 07, 2016 | 36.48 | 36.72 | 36.31 | 36.38 | 37,402 | -0.10(-0.28%) |
Oct 06, 2016 | 36.92 | 36.92 | 36.34 | 36.48 | 28,859 | -0.34(-0.92%) |
Oct 05, 2016 | 36.89 | 36.99 | 36.68 | 36.82 | 72,243 | +0.41(+1.11%) |
Oct 04, 2016 | 36.89 | 37.22 | 36.08 | 36.41 | 145,457 | -0.37(-1.01%) |
Oct 03, 2016 | 37.20 | 37.49 | 36.72 | 36.78 | 106,238 | -0.45(-1.21%) |
Sep 30, 2016 | 37.56 | 37.88 | 36.98 | 37.24 | 61,433 | -0.06(-0.17%) |
Sep 29, 2016 | 37.53 | 37.56 | 36.82 | 37.30 | 72,227 | -0.03(-0.09%) |
Sep 28, 2016 | 36.49 | 37.49 | 36.40 | 37.33 | 59,571 | +0.90(+2.48%) |
Sep 27, 2016 | 36.91 | 36.91 | 36.20 | 36.43 | 65,633 | -0.45(-1.22%) |
Sep 26, 2016 | 37.17 | 37.27 | 36.88 | 36.88 | 38,178 | -0.19(-0.52%) |
Sep 23, 2016 | 36.98 | 37.46 | 36.91 | 37.07 | 60,222 | -0.13(-0.35%) |
Sep 22, 2016 | 37.07 | 37.56 | 36.82 | 37.20 | 68,555 | +0.45(+1.22%) |
Sep 21, 2016 | 36.49 | 36.82 | 36.27 | 36.76 | 72,997 | +0.49(+1.34%) |
Sep 20, 2016 | 36.40 | 36.43 | 36.11 | 36.27 | 36,644 | -0.03(-0.09%) |
Sep 19, 2016 | 36.37 | 36.46 | 36.08 | 36.30 | 61,918 | +0.32(+0.90%) |
Sep 16, 2016 | 35.85 | 36.04 | 35.45 | 35.98 | 62,697 | +0.06(+0.18%) |
Sep 15, 2016 | 35.88 | 36.33 | 35.79 | 35.91 | 37,228 | +0.06(+0.18%) |
Sep 14, 2016 | 35.62 | 36.56 | 35.53 | 35.85 | 34,100 | +0.16(+0.45%) |
Sep 13, 2016 | 36.72 | 36.72 | 35.50 | 35.69 | 111,827 | -1.16(-3.15%) |
Sep 12, 2016 | 36.59 | 37.20 | 36.43 | 36.85 | 63,099 | -0.06(-0.17%) |
Sep 09, 2016 | 37.75 | 37.85 | 36.91 | 36.91 | 65,406 | -1.19(-3.13%) |
Sep 08, 2016 | 38.14 | 38.40 | 37.91 | 38.11 | 43,739 | +0.19(+0.51%) |
Sep 07, 2016 | 37.72 | 38.11 | 37.72 | 37.91 | 49,632 | +0.29(+0.77%) |
Sep 06, 2016 | 37.46 | 37.85 | 37.46 | 37.62 | 62,001 | +0.35(+0.95%) |
Sep 02, 2016 | 36.88 | 37.27 | 37.27 | 37.27 | 25,217 | +0.42(+1.14%) |
Sep 01, 2016 | 36.75 | 36.90 | 36.53 | 36.85 | 15,093 | -0.03(-0.09%) |
Aug 31, 2016 | 37.20 | 37.20 | 36.59 | 36.88 | 31,768 | -0.29(-0.78%) |
Aug 30, 2016 | 37.36 | 37.56 | 37.01 | 37.17 | 26,644 | -0.06(-0.15%) |
Aug 29, 2016 | 37.07 | 37.23 | 36.69 | 37.23 | 16,665 | +0.18(+0.50%) |
Aug 26, 2016 | 37.36 | 37.36 | 36.75 | 37.04 | 30,425 | -0.06(-0.17%) |
Aug 25, 2016 | 37.04 | 37.11 | 36.83 | 37.11 | 25,991 | +0.10(+0.26%) |
Aug 24, 2016 | 37.30 | 37.33 | 36.82 | 37.01 | 34,276 | -0.32(-0.86%) |
Aug 23, 2016 | 37.14 | 37.40 | 37.01 | 37.33 | 31,813 | +0.23(+0.61%) |
Aug 22, 2016 | 37.53 | 37.53 | 37.01 | 37.11 | 42,984 | -0.58(-1.54%) |
Aug 19, 2016 | 37.75 | 37.95 | 37.49 | 37.69 | 35,884 | -0.19(-0.51%) |
Aug 18, 2016 | 37.56 | 38.46 | 37.49 | 37.88 | 45,157 | +0.65(+1.73%) |
Aug 17, 2016 | 37.72 | 37.78 | 37.24 | 37.24 | 23,501 | -0.32(-0.85%) |
Aug 16, 2016 | 37.56 | 37.72 | 37.36 | 37.56 | 58,298 | +0.13(+0.34%) |
Aug 15, 2016 | 37.17 | 37.56 | 37.07 | 37.43 | 42,461 | +0.35(+0.96%) |
Aug 12, 2016 | 37.27 | 37.39 | 36.91 | 37.07 | 27,175 | +0.06(+0.17%) |
Aug 11, 2016 | 36.59 | 37.11 | 36.59 | 37.01 | 45,916 | +0.45(+1.23%) |
Aug 10, 2016 | 37.24 | 37.24 | 36.49 | 36.56 | 44,657 | -0.52(-1.39%) |
Aug 09, 2016 | 37.40 | 37.49 | 36.92 | 37.07 | 224,660 | -0.10(-0.26%) |
Aug 08, 2016 | 36.95 | 37.40 | 36.87 | 37.17 | 46,271 | +0.45(+1.23%) |
Aug 05, 2016 | 36.62 | 36.91 | 36.18 | 36.72 | 22,369 | +0.32(+0.89%) |
Aug 04, 2016 | 36.59 | 36.82 | 36.04 | 36.40 | 24,508 | +0.10(+0.27%) |
Aug 03, 2016 | 35.20 | 36.59 | 35.20 | 36.30 | 48,230 | +1.16(+3.30%) |
Aug 02, 2016 | 34.85 | 36.04 | 34.72 | 35.14 | 27,748 | +0.32(+0.93%) |