Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.47 | 41.73 | 40.41 | 41.59 | 111,933 | +1.08(+2.67%) |
Oct 28, 2016 | 39.55 | 40.56 | 39.55 | 40.51 | 103,780 | +0.55(+1.38%) |
Oct 27, 2016 | 40.13 | 40.46 | 38.99 | 39.96 | 155,707 | -0.69(-1.69%) |
Oct 26, 2016 | 40.29 | 41.17 | 40.26 | 40.65 | 98,202 | +0.21(+0.53%) |
Oct 25, 2016 | 40.33 | 40.67 | 39.95 | 40.43 | 45,916 | -0.11(-0.27%) |
Oct 24, 2016 | 40.37 | 40.80 | 40.03 | 40.55 | 77,520 | +0.51(+1.27%) |
Oct 21, 2016 | 40.04 | 40.36 | 39.83 | 40.03 | 45,341 | -0.44(-1.09%) |
Oct 20, 2016 | 40.59 | 40.65 | 40.03 | 40.48 | 48,291 | -0.18(-0.44%) |
Oct 19, 2016 | 40.68 | 40.69 | 39.80 | 40.66 | 159,327 | +0.22(+0.55%) |
Oct 18, 2016 | 40.72 | 41.01 | 40.26 | 40.43 | 124,990 | +0.31(+0.76%) |
Oct 17, 2016 | 40.38 | 40.41 | 40.10 | 40.13 | 70,862 | -0.43(-1.05%) |
Oct 14, 2016 | 40.23 | 40.80 | 40.19 | 40.55 | 77,200 | +0.34(+0.85%) |
Oct 13, 2016 | 40.53 | 40.53 | 40.10 | 40.21 | 78,393 | -0.71(-1.73%) |
Oct 12, 2016 | 39.64 | 41.14 | 39.64 | 40.92 | 112,099 | +0.72(+1.80%) |
Oct 11, 2016 | 39.98 | 40.21 | 39.89 | 40.20 | 86,151 | +0.22(+0.55%) |
Oct 10, 2016 | 40.24 | 40.53 | 39.92 | 39.98 | 99,736 | -0.26(-0.66%) |
Oct 07, 2016 | 40.28 | 40.33 | 39.89 | 40.24 | 93,017 | +0.08(+0.19%) |
Oct 06, 2016 | 40.54 | 40.54 | 39.98 | 40.16 | 105,428 | -0.43(-1.07%) |
Oct 05, 2016 | 40.20 | 40.90 | 40.01 | 40.60 | 193,153 | +0.57(+1.42%) |
Oct 04, 2016 | 40.23 | 40.28 | 39.91 | 40.03 | 54,509 | +0.05(+0.13%) |
Oct 03, 2016 | 40.49 | 40.62 | 39.94 | 39.98 | 93,597 | -0.65(-1.59%) |
Sep 30, 2016 | 40.77 | 40.83 | 40.19 | 40.62 | 123,294 | +0.16(+0.40%) |
Sep 29, 2016 | 40.41 | 40.66 | 40.08 | 40.46 | 98,436 | -0.09(-0.23%) |
Sep 28, 2016 | 39.91 | 40.56 | 39.79 | 40.55 | 129,565 | +0.67(+1.68%) |
Sep 27, 2016 | 39.41 | 40.26 | 39.20 | 39.88 | 111,523 | +0.53(+1.34%) |
Sep 26, 2016 | 39.23 | 39.46 | 39.01 | 39.35 | 66,734 | -0.17(-0.43%) |
Sep 23, 2016 | 39.72 | 39.72 | 39.22 | 39.52 | 64,808 | -0.40(-1.00%) |
Sep 22, 2016 | 39.38 | 39.96 | 39.24 | 39.92 | 97,760 | +0.73(+1.87%) |
Sep 21, 2016 | 38.69 | 39.27 | 38.69 | 39.19 | 77,298 | +0.65(+1.70%) |
Sep 20, 2016 | 38.83 | 38.83 | 38.49 | 38.54 | 59,264 | -0.26(-0.66%) |
Sep 19, 2016 | 38.84 | 39.15 | 38.61 | 38.79 | 48,256 | +0.17(+0.44%) |
Sep 16, 2016 | 38.91 | 38.93 | 38.28 | 38.62 | 116,190 | -0.31(-0.81%) |
Sep 15, 2016 | 38.38 | 39.10 | 38.21 | 38.94 | 75,632 | +0.48(+1.24%) |
Sep 14, 2016 | 38.62 | 38.89 | 38.22 | 38.46 | 85,674 | -0.15(-0.40%) |
Sep 13, 2016 | 39.34 | 39.35 | 38.42 | 38.61 | 122,688 | -0.89(-2.26%) |
Sep 12, 2016 | 38.27 | 39.52 | 38.20 | 39.51 | 425,641 | +0.98(+2.54%) |
Sep 09, 2016 | 38.64 | 38.64 | 38.44 | 38.53 | 161,549 | -0.44(-1.13%) |
Sep 08, 2016 | 39.04 | 39.04 | 38.40 | 38.97 | 77,871 | +0.00(+0.00%) |
Sep 07, 2016 | 38.76 | 39.04 | 38.24 | 38.97 | 72,046 | +0.14(+0.37%) |
Sep 06, 2016 | 38.61 | 39.04 | 38.34 | 38.83 | 51,587 | +0.12(+0.31%) |
Sep 02, 2016 | 38.31 | 38.71 | 38.71 | 38.71 | 61,960 | +0.42(+1.09%) |
Sep 01, 2016 | 38.16 | 38.30 | 37.58 | 38.29 | 89,483 | +0.18(+0.47%) |
Aug 31, 2016 | 37.92 | 38.26 | 37.83 | 38.11 | 127,679 | +0.20(+0.52%) |
Aug 30, 2016 | 37.70 | 37.97 | 37.64 | 37.92 | 50,443 | +0.22(+0.59%) |
Aug 29, 2016 | 37.22 | 37.77 | 37.10 | 37.70 | 81,667 | +0.48(+1.30%) |
Aug 26, 2016 | 37.75 | 37.75 | 36.96 | 37.21 | 86,143 | -0.37(-0.97%) |
Aug 25, 2016 | 37.10 | 37.74 | 36.92 | 37.58 | 82,971 | +0.42(+1.12%) |
Aug 24, 2016 | 37.00 | 37.30 | 36.35 | 37.16 | 82,587 | +0.02(+0.05%) |
Aug 23, 2016 | 36.59 | 37.24 | 36.57 | 37.14 | 60,881 | +0.65(+1.79%) |
Aug 22, 2016 | 36.57 | 36.61 | 36.32 | 36.49 | 71,062 | -0.08(-0.23%) |
Aug 19, 2016 | 36.43 | 36.57 | 36.09 | 36.57 | 66,452 | +0.26(+0.70%) |
Aug 18, 2016 | 36.22 | 36.39 | 35.89 | 36.32 | 59,389 | +0.00(+0.00%) |
Aug 17, 2016 | 36.25 | 36.34 | 35.82 | 36.32 | 63,251 | -0.04(-0.12%) |
Aug 16, 2016 | 36.47 | 36.87 | 36.09 | 36.36 | 106,325 | -0.19(-0.51%) |
Aug 15, 2016 | 36.31 | 36.65 | 36.31 | 36.55 | 60,566 | +0.16(+0.44%) |
Aug 12, 2016 | 36.41 | 36.51 | 36.12 | 36.39 | 80,304 | -0.03(-0.09%) |
Aug 11, 2016 | 36.42 | 36.64 | 36.33 | 36.42 | 73,326 | +0.15(+0.42%) |
Aug 10, 2016 | 36.22 | 36.40 | 35.97 | 36.27 | 81,715 | -0.03(-0.09%) |
Aug 09, 2016 | 36.47 | 36.65 | 36.10 | 36.30 | 73,774 | -0.17(-0.46%) |
Aug 08, 2016 | 36.62 | 36.85 | 36.33 | 36.47 | 64,543 | -0.27(-0.74%) |
Aug 05, 2016 | 36.82 | 37.29 | 36.50 | 36.74 | 125,740 | -0.03(-0.07%) |
Aug 04, 2016 | 37.21 | 37.21 | 36.41 | 36.77 | 204,711 | +0.01(+0.02%) |
Aug 03, 2016 | 36.05 | 37.31 | 36.05 | 36.76 | 223,483 | +1.44(+4.08%) |
Aug 02, 2016 | 35.72 | 35.96 | 35.07 | 35.32 | 105,512 | -0.34(-0.95%) |