Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.62 | 36.65 | 36.00 | 36.21 | 85,475 | -0.28(-0.76%) |
Oct 28, 2016 | 36.96 | 36.96 | 36.47 | 36.49 | 48,914 | -0.27(-0.73%) |
Oct 27, 2016 | 36.92 | 37.25 | 36.62 | 36.75 | 95,972 | -0.17(-0.46%) |
Oct 26, 2016 | 36.72 | 36.99 | 36.48 | 36.92 | 92,603 | +0.07(+0.18%) |
Oct 25, 2016 | 37.40 | 37.43 | 36.75 | 36.85 | 19,294 | -0.48(-1.27%) |
Oct 24, 2016 | 37.40 | 37.43 | 37.00 | 37.33 | 18,522 | +0.14(+0.37%) |
Oct 21, 2016 | 36.75 | 37.33 | 36.75 | 37.19 | 14,688 | +0.03(+0.09%) |
Oct 20, 2016 | 37.16 | 37.16 | 36.82 | 37.16 | 26,579 | +0.03(+0.09%) |
Oct 19, 2016 | 37.06 | 37.36 | 36.89 | 37.13 | 24,983 | +0.27(+0.74%) |
Oct 18, 2016 | 36.89 | 37.06 | 36.35 | 36.85 | 13,196 | +0.38(+1.05%) |
Oct 17, 2016 | 36.58 | 36.59 | 36.24 | 36.47 | 19,291 | -0.04(-0.12%) |
Oct 14, 2016 | 36.62 | 36.73 | 36.24 | 36.51 | 63,976 | -0.14(-0.37%) |
Oct 13, 2016 | 36.62 | 36.72 | 36.07 | 36.65 | 50,109 | -0.03(-0.09%) |
Oct 12, 2016 | 36.62 | 36.82 | 36.56 | 36.68 | 20,765 | -0.14(-0.37%) |
Oct 11, 2016 | 37.13 | 37.13 | 36.55 | 36.82 | 32,901 | -0.37(-1.01%) |
Oct 10, 2016 | 37.02 | 37.19 | 36.89 | 37.19 | 42,930 | +0.58(+1.58%) |
Oct 07, 2016 | 36.72 | 36.96 | 36.55 | 36.62 | 37,160 | -0.10(-0.28%) |
Oct 06, 2016 | 37.16 | 37.16 | 36.58 | 36.72 | 28,672 | -0.34(-0.92%) |
Oct 05, 2016 | 37.13 | 37.23 | 36.92 | 37.06 | 71,776 | +0.41(+1.11%) |
Oct 04, 2016 | 37.13 | 37.47 | 36.31 | 36.65 | 144,518 | -0.37(-1.01%) |
Oct 03, 2016 | 37.45 | 37.74 | 36.96 | 37.02 | 105,552 | -0.45(-1.21%) |
Sep 30, 2016 | 37.80 | 38.13 | 37.22 | 37.48 | 61,036 | -0.06(-0.17%) |
Sep 29, 2016 | 37.77 | 37.80 | 37.06 | 37.54 | 71,760 | -0.03(-0.09%) |
Sep 28, 2016 | 36.73 | 37.74 | 36.63 | 37.58 | 59,186 | +0.91(+2.48%) |
Sep 27, 2016 | 37.15 | 37.15 | 36.44 | 36.67 | 65,209 | -0.45(-1.22%) |
Sep 26, 2016 | 37.41 | 37.52 | 37.12 | 37.12 | 37,931 | -0.19(-0.52%) |
Sep 23, 2016 | 37.22 | 37.71 | 37.15 | 37.32 | 59,833 | -0.13(-0.35%) |
Sep 22, 2016 | 37.32 | 37.80 | 37.06 | 37.45 | 68,112 | +0.45(+1.22%) |
Sep 21, 2016 | 36.73 | 37.06 | 36.50 | 36.99 | 72,526 | +0.49(+1.34%) |
Sep 20, 2016 | 36.63 | 36.67 | 36.34 | 36.50 | 36,407 | -0.03(-0.09%) |
Sep 19, 2016 | 36.60 | 36.70 | 36.31 | 36.54 | 61,518 | +0.32(+0.90%) |
Sep 16, 2016 | 36.08 | 36.28 | 35.68 | 36.21 | 62,292 | +0.06(+0.18%) |
Sep 15, 2016 | 36.12 | 36.57 | 36.02 | 36.15 | 36,988 | +0.06(+0.18%) |
Sep 14, 2016 | 35.86 | 36.80 | 35.76 | 36.08 | 33,880 | +0.16(+0.45%) |
Sep 13, 2016 | 36.96 | 36.96 | 35.73 | 35.92 | 111,105 | -1.17(-3.15%) |
Sep 12, 2016 | 36.83 | 37.45 | 36.67 | 37.09 | 62,691 | -0.06(-0.17%) |
Sep 09, 2016 | 38.00 | 38.09 | 37.15 | 37.15 | 64,983 | -1.20(-3.13%) |
Sep 08, 2016 | 38.39 | 38.65 | 38.16 | 38.35 | 43,457 | +0.19(+0.51%) |
Sep 07, 2016 | 37.96 | 38.35 | 37.96 | 38.16 | 49,311 | +0.29(+0.77%) |
Sep 06, 2016 | 37.71 | 38.09 | 37.71 | 37.87 | 61,601 | +0.36(+0.95%) |
Sep 02, 2016 | 37.12 | 37.51 | 37.51 | 37.51 | 25,055 | +0.42(+1.14%) |
Sep 01, 2016 | 36.99 | 37.14 | 36.76 | 37.09 | 14,996 | -0.03(-0.09%) |
Aug 31, 2016 | 37.45 | 37.45 | 36.83 | 37.12 | 31,562 | -0.29(-0.78%) |
Aug 30, 2016 | 37.61 | 37.80 | 37.25 | 37.41 | 26,472 | -0.06(-0.15%) |
Aug 29, 2016 | 37.32 | 37.47 | 36.93 | 37.47 | 16,557 | +0.19(+0.50%) |
Aug 26, 2016 | 37.61 | 37.61 | 36.99 | 37.28 | 30,229 | -0.06(-0.17%) |
Aug 25, 2016 | 37.28 | 37.35 | 37.07 | 37.35 | 25,823 | +0.10(+0.26%) |
Aug 24, 2016 | 37.54 | 37.58 | 37.06 | 37.25 | 34,054 | -0.32(-0.86%) |
Aug 23, 2016 | 37.38 | 37.64 | 37.25 | 37.58 | 31,607 | +0.23(+0.61%) |
Aug 22, 2016 | 37.77 | 37.77 | 37.25 | 37.35 | 42,707 | -0.58(-1.54%) |
Aug 19, 2016 | 38.00 | 38.19 | 37.74 | 37.93 | 35,652 | -0.20(-0.51%) |
Aug 18, 2016 | 37.80 | 38.71 | 37.73 | 38.13 | 44,866 | +0.65(+1.73%) |
Aug 17, 2016 | 37.96 | 38.02 | 37.48 | 37.48 | 23,349 | -0.32(-0.85%) |
Aug 16, 2016 | 37.80 | 37.96 | 37.61 | 37.80 | 57,922 | +0.13(+0.34%) |
Aug 15, 2016 | 37.41 | 37.80 | 37.32 | 37.67 | 42,187 | +0.36(+0.96%) |
Aug 12, 2016 | 37.51 | 37.64 | 37.15 | 37.32 | 26,999 | +0.06(+0.17%) |
Aug 11, 2016 | 36.83 | 37.35 | 36.83 | 37.25 | 45,619 | +0.45(+1.23%) |
Aug 10, 2016 | 37.48 | 37.48 | 36.73 | 36.80 | 44,368 | -0.52(-1.39%) |
Aug 09, 2016 | 37.64 | 37.74 | 37.16 | 37.32 | 223,208 | -0.10(-0.26%) |
Aug 08, 2016 | 37.19 | 37.64 | 37.10 | 37.41 | 45,972 | +0.45(+1.23%) |
Aug 05, 2016 | 36.86 | 37.15 | 36.42 | 36.96 | 22,225 | +0.32(+0.89%) |
Aug 04, 2016 | 36.83 | 37.06 | 36.28 | 36.63 | 24,349 | +0.10(+0.27%) |
Aug 03, 2016 | 35.43 | 36.83 | 35.43 | 36.54 | 47,918 | +1.17(+3.30%) |
Aug 02, 2016 | 35.08 | 36.27 | 34.95 | 35.37 | 27,569 | +0.32(+0.93%) |