Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.13 | 37.58 | 36.77 | 37.12 | 1,267,478 | -0.03(-0.09%) |
Oct 28, 2016 | 37.55 | 38.03 | 37.12 | 37.16 | 946,308 | -0.41(-1.08%) |
Oct 27, 2016 | 38.75 | 38.85 | 37.47 | 37.56 | 656,289 | -1.11(-2.87%) |
Oct 26, 2016 | 38.73 | 39.11 | 38.35 | 38.67 | 329,706 | -0.04(-0.10%) |
Oct 25, 2016 | 39.02 | 39.54 | 38.67 | 38.71 | 496,852 | -0.30(-0.78%) |
Oct 24, 2016 | 39.25 | 39.45 | 38.91 | 39.02 | 453,160 | +0.25(+0.64%) |
Oct 21, 2016 | 38.40 | 38.89 | 38.25 | 38.77 | 352,024 | +0.26(+0.66%) |
Oct 20, 2016 | 38.81 | 39.01 | 38.47 | 38.51 | 355,362 | -0.29(-0.74%) |
Oct 19, 2016 | 38.92 | 39.06 | 38.63 | 38.80 | 490,278 | -0.13(-0.33%) |
Oct 18, 2016 | 38.80 | 39.29 | 38.37 | 38.93 | 655,122 | +0.72(+1.88%) |
Oct 17, 2016 | 37.96 | 38.29 | 37.62 | 38.21 | 484,716 | +0.27(+0.72%) |
Oct 14, 2016 | 37.90 | 38.31 | 37.69 | 37.94 | 413,144 | +0.19(+0.51%) |
Oct 13, 2016 | 37.90 | 38.27 | 37.72 | 37.75 | 479,167 | -0.37(-0.96%) |
Oct 12, 2016 | 38.15 | 38.50 | 37.96 | 38.11 | 518,212 | +0.04(+0.10%) |
Oct 11, 2016 | 39.13 | 39.22 | 38.00 | 38.07 | 856,013 | -1.00(-2.55%) |
Oct 10, 2016 | 39.68 | 40.01 | 39.01 | 39.07 | 716,750 | -0.35(-0.89%) |
Oct 07, 2016 | 39.69 | 39.70 | 39.07 | 39.42 | 805,752 | -0.26(-0.64%) |
Oct 06, 2016 | 39.40 | 39.87 | 39.30 | 39.68 | 899,292 | +0.41(+1.04%) |
Oct 05, 2016 | 39.46 | 39.97 | 38.80 | 39.27 | 3,967,238 | -0.01(-0.02%) |
Oct 04, 2016 | 39.51 | 39.92 | 39.02 | 39.28 | 967,483 | -0.07(-0.18%) |
Oct 03, 2016 | 39.66 | 39.74 | 39.10 | 39.35 | 758,642 | -0.53(-1.32%) |
Sep 30, 2016 | 39.18 | 40.19 | 39.15 | 39.88 | 1,753,672 | +0.85(+2.17%) |
Sep 29, 2016 | 38.43 | 39.22 | 38.28 | 39.03 | 1,307,836 | +0.88(+2.30%) |
Sep 28, 2016 | 37.47 | 38.22 | 37.14 | 38.15 | 951,516 | +0.85(+2.27%) |
Sep 27, 2016 | 37.68 | 37.84 | 37.25 | 37.31 | 596,830 | -0.39(-1.04%) |
Sep 26, 2016 | 37.28 | 37.78 | 37.24 | 37.70 | 573,782 | +0.19(+0.51%) |
Sep 23, 2016 | 37.29 | 37.78 | 37.14 | 37.51 | 933,779 | +0.17(+0.45%) |
Sep 22, 2016 | 36.67 | 37.51 | 36.67 | 37.34 | 980,166 | +0.99(+2.72%) |
Sep 21, 2016 | 36.06 | 36.41 | 35.70 | 36.35 | 638,328 | +0.51(+1.43%) |
Sep 20, 2016 | 36.30 | 36.30 | 35.80 | 35.84 | 748,569 | -0.19(-0.53%) |
Sep 19, 2016 | 36.28 | 36.32 | 35.70 | 36.03 | 1,121,065 | -0.14(-0.40%) |
Sep 16, 2016 | 36.52 | 36.52 | 35.95 | 36.18 | 583,092 | -0.44(-1.20%) |
Sep 15, 2016 | 36.34 | 36.95 | 36.34 | 36.61 | 457,932 | +0.16(+0.44%) |
Sep 14, 2016 | 36.34 | 36.94 | 36.34 | 36.45 | 554,889 | +0.06(+0.15%) |
Sep 13, 2016 | 36.62 | 36.81 | 35.58 | 36.40 | 1,082,692 | -0.58(-1.58%) |
Sep 12, 2016 | 36.81 | 37.03 | 36.27 | 36.98 | 662,980 | +0.44(+1.20%) |
Sep 09, 2016 | 38.03 | 38.07 | 36.53 | 36.54 | 677,411 | -1.86(-4.84%) |
Sep 08, 2016 | 39.47 | 39.49 | 38.35 | 38.40 | 718,709 | -1.29(-3.24%) |
Sep 07, 2016 | 39.82 | 39.95 | 39.22 | 39.69 | 394,213 | -0.28(-0.70%) |
Sep 06, 2016 | 39.78 | 39.97 | 39.31 | 39.97 | 382,099 | +0.16(+0.40%) |
Sep 02, 2016 | 39.38 | 39.81 | 39.81 | 39.81 | 420,187 | +0.51(+1.30%) |
Sep 01, 2016 | 39.47 | 39.58 | 39.17 | 39.30 | 480,074 | -0.15(-0.38%) |
Aug 31, 2016 | 39.35 | 39.80 | 39.10 | 39.45 | 306,373 | -0.03(-0.08%) |
Aug 30, 2016 | 39.75 | 39.75 | 39.13 | 39.48 | 320,981 | -0.02(-0.04%) |
Aug 29, 2016 | 39.01 | 39.77 | 38.96 | 39.50 | 380,094 | +0.54(+1.39%) |
Aug 26, 2016 | 38.78 | 39.18 | 38.55 | 38.95 | 753,093 | +0.31(+0.81%) |
Aug 25, 2016 | 38.62 | 38.96 | 38.23 | 38.64 | 963,035 | +0.04(+0.10%) |
Aug 24, 2016 | 39.54 | 39.54 | 38.47 | 38.60 | 618,316 | -0.78(-1.99%) |
Aug 23, 2016 | 39.67 | 40.13 | 38.94 | 39.38 | 741,941 | -0.15(-0.38%) |
Aug 22, 2016 | 39.60 | 39.89 | 39.28 | 39.54 | 430,302 | -0.10(-0.24%) |
Aug 19, 2016 | 39.45 | 39.72 | 39.22 | 39.63 | 535,969 | -0.10(-0.24%) |
Aug 18, 2016 | 39.48 | 39.94 | 39.28 | 39.73 | 385,206 | +0.23(+0.59%) |
Aug 17, 2016 | 39.45 | 39.57 | 38.79 | 39.50 | 998,509 | +0.12(+0.30%) |
Aug 16, 2016 | 40.08 | 40.20 | 39.31 | 39.38 | 1,308,892 | -0.71(-1.78%) |
Aug 15, 2016 | 40.22 | 40.37 | 40.00 | 40.09 | 645,649 | -0.02(-0.06%) |
Aug 12, 2016 | 40.07 | 40.47 | 39.87 | 40.11 | 498,448 | +0.04(+0.10%) |
Aug 11, 2016 | 40.73 | 41.06 | 39.90 | 40.07 | 827,261 | -0.62(-1.52%) |
Aug 10, 2016 | 40.31 | 40.85 | 40.27 | 40.69 | 826,562 | +0.41(+1.01%) |
Aug 09, 2016 | 39.78 | 40.46 | 39.78 | 40.29 | 639,773 | +0.44(+1.10%) |
Aug 08, 2016 | 39.51 | 39.97 | 39.37 | 39.85 | 574,063 | +0.26(+0.66%) |
Aug 05, 2016 | 39.38 | 39.77 | 39.15 | 39.59 | 668,347 | +0.25(+0.65%) |
Aug 04, 2016 | 40.08 | 40.65 | 39.34 | 39.34 | 1,325,320 | -0.02(-0.04%) |
Aug 03, 2016 | 39.99 | 40.73 | 38.38 | 39.35 | 2,158,226 | -1.10(-2.73%) |
Aug 02, 2016 | 41.30 | 41.65 | 40.31 | 40.46 | 1,701,157 | -0.79(-1.91%) |