Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.00 | 41.12 | 40.45 | 40.85 | 47,728 | -0.20(-0.49%) |
Oct 28, 2016 | 40.80 | 41.80 | 39.75 | 41.05 | 45,351 | +0.10(+0.24%) |
Oct 27, 2016 | 40.80 | 41.05 | 40.05 | 40.95 | 33,170 | +0.25(+0.61%) |
Oct 26, 2016 | 40.15 | 40.70 | 40.15 | 40.70 | 36,643 | +0.40(+0.99%) |
Oct 25, 2016 | 40.90 | 40.90 | 40.00 | 40.30 | 38,767 | -0.45(-1.10%) |
Oct 24, 2016 | 40.45 | 41.10 | 40.20 | 40.75 | 50,993 | +0.65(+1.62%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.05 | 40.10 | 96,177 | -0.65(-1.60%) |
Oct 20, 2016 | 40.05 | 41.35 | 40.05 | 40.75 | 96,507 | -0.45(-1.09%) |
Oct 19, 2016 | 38.75 | 41.73 | 38.75 | 41.20 | 253,282 | +3.90(+10.46%) |
Oct 18, 2016 | 37.80 | 38.05 | 37.15 | 37.30 | 41,319 | -0.45(-1.19%) |
Oct 17, 2016 | 37.60 | 38.25 | 37.05 | 37.75 | 19,126 | -0.04(-0.11%) |
Oct 14, 2016 | 37.00 | 37.90 | 36.95 | 37.79 | 33,776 | +0.78(+2.11%) |
Oct 13, 2016 | 37.06 | 37.59 | 36.80 | 37.01 | 22,243 | -0.23(-0.62%) |
Oct 12, 2016 | 36.56 | 37.48 | 36.56 | 37.24 | 17,622 | +0.41(+1.11%) |
Oct 11, 2016 | 37.46 | 37.46 | 36.79 | 36.83 | 34,097 | -0.33(-0.89%) |
Oct 10, 2016 | 36.80 | 37.38 | 36.74 | 37.16 | 17,457 | +0.66(+1.81%) |
Oct 07, 2016 | 37.34 | 37.62 | 36.18 | 36.50 | 57,409 | -0.40(-1.08%) |
Oct 06, 2016 | 36.92 | 37.20 | 36.42 | 36.90 | 28,043 | +0.10(+0.27%) |
Oct 05, 2016 | 36.31 | 37.29 | 36.03 | 36.80 | 38,339 | +0.50(+1.38%) |
Oct 04, 2016 | 36.39 | 36.74 | 35.93 | 36.30 | 47,650 | -0.16(-0.44%) |
Oct 03, 2016 | 36.00 | 36.60 | 35.98 | 36.46 | 50,784 | +0.07(+0.19%) |
Sep 30, 2016 | 35.42 | 36.50 | 35.06 | 36.39 | 59,970 | +1.27(+3.62%) |
Sep 29, 2016 | 35.75 | 35.78 | 35.08 | 35.12 | 36,770 | -0.47(-1.32%) |
Sep 28, 2016 | 35.60 | 36.32 | 35.50 | 35.59 | 40,348 | -0.10(-0.28%) |
Sep 27, 2016 | 36.03 | 36.35 | 35.51 | 35.69 | 40,928 | -0.58(-1.60%) |
Sep 26, 2016 | 36.82 | 36.82 | 36.01 | 36.27 | 38,098 | -0.57(-1.55%) |
Sep 23, 2016 | 36.78 | 37.15 | 33.11 | 36.84 | 79,551 | -0.13(-0.35%) |
Sep 22, 2016 | 35.66 | 37.00 | 35.60 | 36.97 | 44,095 | +1.12(+3.12%) |
Sep 21, 2016 | 36.54 | 36.99 | 35.17 | 35.85 | 75,530 | -0.67(-1.83%) |
Sep 20, 2016 | 37.00 | 37.00 | 36.32 | 36.52 | 31,729 | -0.53(-1.43%) |
Sep 19, 2016 | 38.08 | 38.12 | 36.86 | 37.05 | 49,754 | -1.07(-2.81%) |
Sep 16, 2016 | 38.15 | 38.65 | 37.37 | 38.12 | 92,075 | +0.04(+0.11%) |
Sep 15, 2016 | 37.68 | 38.47 | 37.68 | 38.08 | 22,393 | +0.17(+0.45%) |
Sep 14, 2016 | 38.00 | 38.60 | 36.41 | 37.91 | 41,405 | -0.03(-0.08%) |
Sep 13, 2016 | 38.85 | 39.29 | 37.89 | 37.94 | 42,014 | -1.20(-3.07%) |
Sep 12, 2016 | 38.80 | 39.60 | 38.60 | 39.14 | 56,926 | +0.26(+0.67%) |
Sep 09, 2016 | 40.04 | 40.04 | 38.53 | 38.88 | 33,638 | -1.08(-2.70%) |
Sep 08, 2016 | 40.03 | 40.31 | 39.71 | 39.96 | 51,064 | -0.34(-0.84%) |
Sep 07, 2016 | 40.62 | 40.62 | 38.03 | 40.30 | 57,724 | -0.20(-0.49%) |
Sep 06, 2016 | 41.04 | 41.04 | 39.85 | 40.50 | 49,286 | -0.37(-0.91%) |
Sep 02, 2016 | 41.86 | 40.87 | 40.87 | 40.87 | 60,000 | -0.53(-1.28%) |
Sep 01, 2016 | 39.29 | 41.83 | 39.10 | 41.40 | 135,173 | +2.26(+5.77%) |
Aug 31, 2016 | 39.97 | 40.89 | 38.62 | 39.14 | 157,485 | -0.95(-2.37%) |
Aug 30, 2016 | 39.60 | 40.53 | 39.60 | 40.09 | 71,374 | +0.49(+1.24%) |
Aug 29, 2016 | 39.86 | 40.57 | 36.34 | 39.60 | 62,571 | -0.73(-1.81%) |
Aug 26, 2016 | 40.15 | 40.51 | 39.56 | 40.33 | 53,514 | +0.39(+0.98%) |
Aug 25, 2016 | 40.09 | 40.65 | 39.67 | 39.94 | 50,089 | -0.08(-0.20%) |
Aug 24, 2016 | 39.94 | 40.10 | 39.44 | 40.02 | 81,917 | -0.14(-0.35%) |
Aug 23, 2016 | 38.87 | 40.93 | 38.68 | 40.16 | 265,793 | +1.52(+3.93%) |
Aug 22, 2016 | 36.78 | 39.49 | 36.62 | 38.64 | 205,578 | +1.96(+5.34%) |
Aug 19, 2016 | 37.42 | 38.25 | 36.23 | 36.68 | 336,570 | +4.35(+13.45%) |
Aug 18, 2016 | 32.18 | 32.95 | 32.05 | 32.33 | 61,008 | +0.21(+0.65%) |
Aug 17, 2016 | 33.89 | 33.97 | 32.01 | 32.12 | 62,531 | -1.89(-5.56%) |
Aug 16, 2016 | 34.01 | 34.30 | 33.77 | 34.01 | 40,894 | -0.14(-0.41%) |
Aug 15, 2016 | 33.56 | 34.38 | 33.03 | 34.15 | 39,317 | +0.77(+2.31%) |
Aug 12, 2016 | 33.61 | 33.79 | 32.92 | 33.38 | 45,922 | -0.23(-0.68%) |
Aug 11, 2016 | 33.47 | 34.33 | 33.39 | 33.61 | 30,649 | +0.11(+0.33%) |
Aug 10, 2016 | 33.97 | 34.10 | 33.19 | 33.50 | 38,679 | -0.59(-1.73%) |
Aug 09, 2016 | 34.85 | 34.85 | 33.92 | 34.09 | 20,211 | -0.55(-1.59%) |
Aug 08, 2016 | 34.75 | 35.12 | 34.54 | 34.64 | 27,670 | -0.14(-0.40%) |
Aug 05, 2016 | 34.21 | 35.11 | 34.21 | 34.78 | 43,067 | +0.60(+1.76%) |
Aug 04, 2016 | 34.74 | 34.88 | 33.79 | 34.18 | 28,272 | -0.77(-2.20%) |
Aug 03, 2016 | 34.02 | 34.99 | 34.00 | 34.95 | 29,033 | +0.79(+2.31%) |
Aug 02, 2016 | 34.60 | 34.60 | 34.04 | 34.16 | 30,545 | -0.23(-0.67%) |