Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.01 | 38.66 | 37.48 | 37.96 | 665,663 | +0.16(+0.42%) |
Oct 28, 2016 | 39.99 | 39.99 | 37.72 | 37.80 | 1,232,080 | -2.51(-6.23%) |
Oct 27, 2016 | 43.58 | 44.17 | 39.91 | 40.31 | 1,608,867 | -3.25(-7.46%) |
Oct 26, 2016 | 43.08 | 43.70 | 42.99 | 43.56 | 235,197 | +0.19(+0.44%) |
Oct 25, 2016 | 44.01 | 44.01 | 42.73 | 43.37 | 252,374 | -0.65(-1.48%) |
Oct 24, 2016 | 43.07 | 44.23 | 43.07 | 44.02 | 274,531 | +1.08(+2.52%) |
Oct 21, 2016 | 42.39 | 42.97 | 42.09 | 42.94 | 188,703 | +0.22(+0.51%) |
Oct 20, 2016 | 42.25 | 42.99 | 42.03 | 42.72 | 251,164 | +0.26(+0.61%) |
Oct 19, 2016 | 42.67 | 42.75 | 41.80 | 42.46 | 172,531 | +0.20(+0.47%) |
Oct 18, 2016 | 42.11 | 42.32 | 41.68 | 42.26 | 288,930 | +0.66(+1.59%) |
Oct 17, 2016 | 41.44 | 41.70 | 41.05 | 41.60 | 226,008 | +0.30(+0.73%) |
Oct 14, 2016 | 41.57 | 42.03 | 41.22 | 41.30 | 238,817 | +0.11(+0.27%) |
Oct 13, 2016 | 42.10 | 42.15 | 41.02 | 41.19 | 395,026 | -0.96(-2.28%) |
Oct 12, 2016 | 41.67 | 42.48 | 40.77 | 42.15 | 519,116 | +0.36(+0.86%) |
Oct 11, 2016 | 45.15 | 45.19 | 41.62 | 41.79 | 986,049 | -3.68(-8.09%) |
Oct 10, 2016 | 45.49 | 46.12 | 45.44 | 45.47 | 312,723 | +0.33(+0.73%) |
Oct 07, 2016 | 46.29 | 46.29 | 45.12 | 45.14 | 478,695 | -0.99(-2.15%) |
Oct 06, 2016 | 45.81 | 46.31 | 45.06 | 46.13 | 311,866 | +0.23(+0.50%) |
Oct 05, 2016 | 45.92 | 46.50 | 45.41 | 45.90 | 648,998 | +0.91(+2.02%) |
Oct 04, 2016 | 44.76 | 46.17 | 44.75 | 44.99 | 769,874 | +0.28(+0.63%) |
Oct 03, 2016 | 44.64 | 44.85 | 43.27 | 44.71 | 526,114 | +0.12(+0.27%) |
Sep 30, 2016 | 43.99 | 44.85 | 43.67 | 44.59 | 364,433 | +0.80(+1.83%) |
Sep 29, 2016 | 44.60 | 44.80 | 43.77 | 43.79 | 364,059 | -0.95(-2.12%) |
Sep 28, 2016 | 44.26 | 44.82 | 43.89 | 44.74 | 350,427 | +0.65(+1.47%) |
Sep 27, 2016 | 43.42 | 44.09 | 43.23 | 44.09 | 333,301 | +0.51(+1.17%) |
Sep 26, 2016 | 43.75 | 44.39 | 43.31 | 43.58 | 252,060 | -0.59(-1.34%) |
Sep 23, 2016 | 44.51 | 44.54 | 44.05 | 44.17 | 277,544 | -0.55(-1.23%) |
Sep 22, 2016 | 45.00 | 45.00 | 44.38 | 44.72 | 371,215 | -0.16(-0.36%) |
Sep 21, 2016 | 43.69 | 44.95 | 43.14 | 44.88 | 389,574 | +1.62(+3.74%) |
Sep 20, 2016 | 44.04 | 44.06 | 42.74 | 43.26 | 223,465 | -0.36(-0.83%) |
Sep 19, 2016 | 43.50 | 44.36 | 43.20 | 43.62 | 447,775 | +0.50(+1.16%) |
Sep 16, 2016 | 42.47 | 43.19 | 42.02 | 43.12 | 1,175,723 | +0.56(+1.32%) |
Sep 15, 2016 | 41.36 | 42.92 | 41.36 | 42.56 | 527,008 | +1.18(+2.85%) |
Sep 14, 2016 | 40.70 | 41.67 | 40.70 | 41.38 | 299,665 | +0.62(+1.52%) |
Sep 13, 2016 | 40.50 | 41.08 | 40.23 | 40.76 | 361,785 | -0.11(-0.27%) |
Sep 12, 2016 | 39.33 | 41.12 | 39.01 | 40.87 | 330,395 | +1.07(+2.69%) |
Sep 09, 2016 | 42.22 | 42.48 | 39.67 | 39.80 | 626,282 | -2.25(-5.35%) |
Sep 08, 2016 | 42.38 | 42.38 | 41.39 | 42.05 | 400,788 | -0.37(-0.87%) |
Sep 07, 2016 | 40.75 | 42.45 | 40.56 | 42.42 | 978,262 | +1.93(+4.77%) |
Sep 06, 2016 | 40.74 | 40.99 | 40.04 | 40.49 | 360,658 | +0.01(+0.02%) |
Sep 02, 2016 | 39.44 | 40.48 | 40.48 | 40.48 | 416,900 | +1.25(+3.19%) |
Sep 01, 2016 | 38.83 | 39.29 | 38.70 | 39.23 | 394,847 | +0.41(+1.06%) |
Aug 31, 2016 | 39.20 | 39.37 | 38.60 | 38.82 | 407,202 | -0.46(-1.17%) |
Aug 30, 2016 | 39.53 | 39.97 | 39.09 | 39.28 | 399,107 | -0.05(-0.13%) |
Aug 29, 2016 | 39.00 | 39.56 | 38.94 | 39.33 | 264,047 | +0.26(+0.67%) |
Aug 26, 2016 | 39.50 | 39.59 | 38.73 | 39.07 | 268,421 | -0.23(-0.59%) |
Aug 25, 2016 | 39.11 | 39.65 | 38.87 | 39.30 | 350,728 | +0.02(+0.05%) |
Aug 24, 2016 | 39.85 | 39.92 | 39.15 | 39.28 | 447,182 | -0.70(-1.75%) |
Aug 23, 2016 | 39.95 | 40.60 | 39.76 | 39.98 | 337,940 | +0.03(+0.08%) |
Aug 22, 2016 | 39.79 | 40.22 | 39.65 | 39.95 | 420,587 | -0.04(-0.10%) |
Aug 19, 2016 | 40.23 | 40.75 | 39.60 | 39.99 | 354,850 | -0.49(-1.21%) |
Aug 18, 2016 | 40.00 | 40.88 | 39.54 | 40.48 | 719,807 | +0.42(+1.05%) |
Aug 17, 2016 | 40.00 | 40.80 | 39.05 | 40.06 | 1,089,812 | +0.27(+0.68%) |
Aug 16, 2016 | 44.96 | 45.01 | 38.29 | 39.79 | 3,296,903 | -2.51(-5.93%) |
Aug 15, 2016 | 41.26 | 42.51 | 41.26 | 42.30 | 1,969,121 | +1.71(+4.21%) |
Aug 12, 2016 | 38.44 | 41.40 | 38.20 | 40.59 | 1,452,518 | +2.50(+6.56%) |
Aug 11, 2016 | 38.45 | 38.69 | 38.09 | 38.09 | 240,640 | -0.29(-0.76%) |
Aug 10, 2016 | 38.10 | 38.61 | 37.78 | 38.38 | 285,193 | +0.63(+1.67%) |
Aug 09, 2016 | 36.82 | 38.53 | 36.82 | 37.75 | 353,494 | +0.98(+2.67%) |
Aug 08, 2016 | 36.92 | 37.11 | 36.55 | 36.77 | 186,690 | -0.19(-0.51%) |
Aug 05, 2016 | 36.21 | 36.96 | 36.15 | 36.96 | 355,646 | +0.80(+2.21%) |
Aug 04, 2016 | 36.24 | 36.63 | 36.09 | 36.16 | 482,824 | -0.07(-0.19%) |
Aug 03, 2016 | 35.65 | 36.78 | 35.37 | 36.23 | 785,199 | +1.21(+3.46%) |
Aug 02, 2016 | 37.85 | 38.13 | 33.96 | 35.02 | 1,338,303 | -3.01(-7.91%) |