Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.99 | 39.15 | 38.93 | 39.12 | 4,090 | +0.14(+0.35%) |
Oct 28, 2016 | 39.08 | 39.08 | 38.98 | 38.98 | 1,468 | -0.29(-0.74%) |
Oct 27, 2016 | 39.26 | 39.27 | 39.15 | 39.27 | 1,906 | +0.08(+0.20%) |
Oct 26, 2016 | 39.53 | 39.53 | 39.18 | 39.20 | 2,810 | -0.68(-1.71%) |
Oct 25, 2016 | 39.55 | 39.88 | 39.55 | 39.88 | 7,044 | +0.53(+1.35%) |
Oct 24, 2016 | 39.70 | 39.70 | 39.33 | 39.35 | 1,027 | +0.08(+0.21%) |
Oct 21, 2016 | 38.92 | 39.31 | 38.92 | 39.26 | 1,314 | +0.70(+1.82%) |
Oct 20, 2016 | 38.56 | 38.56 | 38.56 | 38.56 | 175 | -0.25(-0.65%) |
Oct 19, 2016 | 38.76 | 39.11 | 38.76 | 38.81 | 3,612 | +0.43(+1.12%) |
Oct 18, 2016 | 38.48 | 38.64 | 38.38 | 38.38 | 1,031 | +0.63(+1.67%) |
Oct 17, 2016 | 37.88 | 38.11 | 37.75 | 37.75 | 4,091 | +0.03(+0.08%) |
Oct 14, 2016 | 37.85 | 37.97 | 37.72 | 37.72 | 1,445 | +0.19(+0.50%) |
Oct 13, 2016 | 37.41 | 37.53 | 37.41 | 37.53 | 1,858 | -0.14(-0.37%) |
Oct 12, 2016 | 37.43 | 37.74 | 37.43 | 37.68 | 1,828 | +0.06(+0.15%) |
Oct 11, 2016 | 37.62 | 37.62 | 37.62 | 37.62 | 181 | -0.31(-0.82%) |
Oct 10, 2016 | 37.93 | 38.08 | 37.93 | 37.93 | 1,120 | +0.00(+0.00%) |
Oct 07, 2016 | 37.76 | 37.93 | 37.76 | 37.93 | 234 | +0.08(+0.21%) |
Oct 06, 2016 | 37.76 | 37.85 | 37.76 | 37.85 | 1,769 | -0.01(-0.02%) |
Oct 05, 2016 | 37.74 | 37.91 | 37.74 | 37.86 | 1,731 | +0.20(+0.54%) |
Oct 04, 2016 | 37.92 | 37.92 | 37.65 | 37.65 | 38,610 | -0.43(-1.14%) |
Oct 03, 2016 | 38.09 | 38.09 | 38.09 | 38.09 | 221 | +0.00(+0.00%) |
Sep 30, 2016 | 38.11 | 38.11 | 38.05 | 38.09 | 69,589 | +0.17(+0.45%) |
Sep 29, 2016 | 38.01 | 38.04 | 37.73 | 37.92 | 2,049 | +0.25(+0.68%) |
Sep 28, 2016 | 37.43 | 37.66 | 37.32 | 37.66 | 20,212 | +0.40(+1.08%) |
Sep 27, 2016 | 37.64 | 37.64 | 37.24 | 37.26 | 1,377 | -0.23(-0.63%) |
Sep 26, 2016 | 37.56 | 37.56 | 37.50 | 37.50 | 3,024 | -0.57(-1.49%) |
Sep 23, 2016 | 38.14 | 38.14 | 38.07 | 38.07 | 1,333 | -0.32(-0.83%) |
Sep 22, 2016 | 38.28 | 38.39 | 38.14 | 38.38 | 1,846 | +0.67(+1.77%) |
Sep 21, 2016 | 37.35 | 37.72 | 37.06 | 37.72 | 2,639 | +0.50(+1.34%) |
Sep 20, 2016 | 37.34 | 37.34 | 37.17 | 37.22 | 838 | +0.61(+1.67%) |
Sep 16, 2016 | 36.55 | 36.95 | 36.55 | 36.61 | 7 | -0.50(-1.35%) |
Sep 15, 2016 | 36.85 | 37.11 | 36.85 | 37.11 | 28,032 | +0.55(+1.51%) |
Sep 14, 2016 | 36.69 | 36.69 | 36.55 | 36.55 | 526 | +0.06(+0.15%) |
Sep 13, 2016 | 36.92 | 36.92 | 36.34 | 36.50 | 2,847 | -0.68(-1.82%) |
Sep 12, 2016 | 36.72 | 37.36 | 36.17 | 37.18 | 1,862 | +0.07(+0.18%) |
Sep 09, 2016 | 37.97 | 37.99 | 37.04 | 37.11 | 15,750 | -1.09(-2.84%) |
Sep 08, 2016 | 38.19 | 38.19 | 38.19 | 38.19 | 149 | -0.23(-0.61%) |
Sep 07, 2016 | 38.60 | 38.61 | 38.18 | 38.43 | 2,145 | +0.14(+0.37%) |
Sep 06, 2016 | 38.28 | 38.31 | 38.10 | 38.29 | 8,439 | +0.27(+0.70%) |
Sep 02, 2016 | 37.81 | 38.02 | 38.02 | 38.02 | 40,283 | +0.28(+0.73%) |
Sep 01, 2016 | 37.65 | 37.81 | 37.49 | 37.74 | 19,760 | +0.16(+0.42%) |
Aug 31, 2016 | 37.86 | 37.86 | 37.49 | 37.58 | 20,640 | -0.52(-1.35%) |
Aug 30, 2016 | 38.00 | 38.10 | 37.91 | 38.10 | 5,095 | +0.04(+0.10%) |
Aug 29, 2016 | 38.06 | 38.12 | 38.04 | 38.06 | 1,099 | +0.07(+0.18%) |
Aug 26, 2016 | 38.01 | 38.01 | 37.73 | 38.00 | 6,437 | -0.15(-0.39%) |
Aug 25, 2016 | 38.13 | 38.15 | 38.13 | 38.15 | 799 | -0.00(-0.00%) |
Aug 24, 2016 | 38.36 | 38.36 | 38.15 | 38.15 | 2,570 | -0.22(-0.58%) |
Aug 23, 2016 | 38.55 | 38.64 | 38.08 | 38.37 | 16,552 | +0.14(+0.37%) |
Aug 19, 2016 | 38.34 | 38.45 | 38.23 | 38.23 | 135 | -0.25(-0.66%) |
Aug 18, 2016 | 38.52 | 38.52 | 38.48 | 38.48 | 299 | -0.21(-0.53%) |
Aug 16, 2016 | 38.26 | 38.70 | 38.26 | 38.69 | 105 | +0.27(+0.70%) |
Aug 15, 2016 | 38.46 | 38.46 | 38.42 | 38.42 | 611 | +0.16(+0.43%) |
Aug 12, 2016 | 38.25 | 38.25 | 38.25 | 38.25 | 133 | -0.30(-0.79%) |
Aug 11, 2016 | 38.40 | 38.56 | 38.40 | 38.56 | 901 | +0.76(+2.01%) |
Aug 10, 2016 | 37.96 | 38.24 | 37.80 | 37.80 | 3,482 | -0.10(-0.27%) |
Aug 08, 2016 | 37.90 | 37.90 | 37.90 | 37.90 | 229 | -0.07(-0.20%) |
Aug 05, 2016 | 37.92 | 37.98 | 37.98 | 37.98 | 3 | +0.00(+0.00%) |
Aug 04, 2016 | 37.98 | 38.06 | 37.70 | 37.98 | 1,172 | -0.00(-0.01%) |