Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.34 | 35.84 | 35.27 | 35.73 | 1,279,530 | +0.56(+1.58%) |
Oct 28, 2016 | 34.68 | 35.27 | 34.64 | 35.17 | 802,211 | +0.56(+1.63%) |
Oct 27, 2016 | 34.50 | 34.69 | 34.26 | 34.61 | 721,275 | +0.34(+1.00%) |
Oct 26, 2016 | 34.41 | 34.50 | 34.09 | 34.26 | 1,097,684 | -0.11(-0.33%) |
Oct 25, 2016 | 34.78 | 34.94 | 34.24 | 34.38 | 638,694 | -0.64(-1.84%) |
Oct 24, 2016 | 35.08 | 35.27 | 34.87 | 35.02 | 603,388 | +0.19(+0.56%) |
Oct 21, 2016 | 34.61 | 34.88 | 34.35 | 34.83 | 671,653 | +0.30(+0.87%) |
Oct 20, 2016 | 34.65 | 34.68 | 34.22 | 34.53 | 817,824 | -0.34(-0.99%) |
Oct 19, 2016 | 33.87 | 35.08 | 33.77 | 34.87 | 1,213,313 | +1.11(+3.29%) |
Oct 18, 2016 | 34.26 | 34.26 | 33.76 | 33.76 | 820,490 | +0.21(+0.63%) |
Oct 17, 2016 | 34.07 | 34.28 | 33.50 | 33.55 | 1,070,216 | -0.43(-1.27%) |
Oct 14, 2016 | 33.51 | 34.06 | 33.50 | 33.98 | 906,279 | +0.29(+0.86%) |
Oct 13, 2016 | 33.56 | 34.05 | 33.56 | 33.69 | 971,898 | -0.15(-0.44%) |
Oct 12, 2016 | 33.61 | 34.10 | 33.48 | 33.84 | 1,362,989 | +0.36(+1.08%) |
Oct 11, 2016 | 33.46 | 33.75 | 33.32 | 33.48 | 1,029,018 | +0.07(+0.21%) |
Oct 10, 2016 | 33.49 | 33.93 | 33.36 | 33.41 | 1,332,947 | -0.08(-0.24%) |
Oct 07, 2016 | 33.73 | 33.89 | 33.38 | 33.49 | 1,077,463 | -0.17(-0.50%) |
Oct 06, 2016 | 33.32 | 33.78 | 33.11 | 33.66 | 950,157 | +0.16(+0.47%) |
Oct 05, 2016 | 34.33 | 34.40 | 32.83 | 33.50 | 1,004,891 | -0.71(-2.09%) |
Oct 04, 2016 | 34.16 | 34.95 | 33.92 | 34.21 | 1,278,186 | +0.11(+0.31%) |
Oct 03, 2016 | 34.22 | 34.36 | 34.06 | 34.10 | 881,140 | -0.31(-0.90%) |
Sep 30, 2016 | 34.46 | 34.64 | 34.36 | 34.41 | 1,176,694 | +0.19(+0.57%) |
Sep 29, 2016 | 34.42 | 34.87 | 34.18 | 34.22 | 1,409,397 | -1.00(-2.83%) |
Sep 28, 2016 | 36.09 | 36.09 | 34.78 | 35.22 | 1,732,982 | -0.95(-2.63%) |
Sep 27, 2016 | 36.47 | 36.49 | 35.55 | 36.17 | 1,970,342 | -0.42(-1.16%) |
Sep 26, 2016 | 37.68 | 37.78 | 36.57 | 36.59 | 1,460,648 | -1.34(-3.53%) |
Sep 23, 2016 | 37.68 | 38.21 | 37.54 | 37.93 | 1,294,971 | +0.33(+0.87%) |
Sep 22, 2016 | 37.75 | 37.87 | 37.10 | 37.61 | 2,505,204 | -0.18(-0.47%) |
Sep 21, 2016 | 38.12 | 38.48 | 37.53 | 37.78 | 1,600,948 | -0.36(-0.95%) |
Sep 20, 2016 | 38.51 | 38.59 | 38.13 | 38.14 | 714,158 | -0.16(-0.41%) |
Sep 19, 2016 | 38.50 | 38.66 | 38.07 | 38.30 | 514,697 | -0.23(-0.60%) |
Sep 16, 2016 | 38.15 | 38.65 | 37.99 | 38.53 | 959,083 | +0.46(+1.20%) |
Sep 15, 2016 | 37.44 | 38.09 | 37.28 | 38.07 | 586,975 | +0.50(+1.34%) |
Sep 14, 2016 | 38.20 | 38.20 | 37.50 | 37.57 | 632,889 | -0.49(-1.30%) |
Sep 13, 2016 | 38.10 | 38.22 | 37.70 | 38.06 | 719,666 | -0.21(-0.55%) |
Sep 12, 2016 | 37.21 | 38.29 | 37.09 | 38.28 | 733,342 | +0.86(+2.31%) |
Sep 09, 2016 | 38.32 | 38.32 | 37.41 | 37.41 | 611,510 | -1.04(-2.72%) |
Sep 08, 2016 | 39.01 | 39.21 | 38.45 | 38.46 | 707,072 | -0.80(-2.03%) |
Sep 07, 2016 | 39.25 | 39.40 | 39.03 | 39.25 | 912,602 | +0.09(+0.22%) |
Sep 06, 2016 | 39.20 | 39.25 | 39.02 | 39.17 | 407,229 | +0.18(+0.45%) |
Sep 02, 2016 | 38.78 | 38.99 | 38.99 | 38.99 | 425,501 | +0.13(+0.34%) |
Sep 01, 2016 | 38.77 | 39.01 | 38.53 | 38.86 | 1,207,958 | +0.00(+0.00%) |
Aug 31, 2016 | 38.70 | 39.03 | 38.68 | 38.86 | 840,894 | -0.02(-0.05%) |
Aug 30, 2016 | 39.27 | 39.27 | 38.68 | 38.88 | 649,571 | -0.27(-0.70%) |
Aug 29, 2016 | 39.33 | 39.43 | 39.13 | 39.15 | 376,398 | +0.08(+0.20%) |
Aug 26, 2016 | 39.58 | 39.69 | 38.93 | 39.07 | 785,024 | -0.38(-0.96%) |
Aug 25, 2016 | 39.44 | 39.76 | 39.44 | 39.45 | 646,819 | -0.02(-0.04%) |
Aug 24, 2016 | 39.89 | 40.03 | 39.39 | 39.47 | 822,774 | -0.41(-1.03%) |
Aug 23, 2016 | 40.12 | 40.12 | 39.69 | 39.88 | 725,287 | -0.02(-0.04%) |
Aug 22, 2016 | 39.91 | 40.01 | 39.65 | 39.90 | 578,852 | -0.02(-0.04%) |
Aug 19, 2016 | 40.52 | 40.52 | 39.86 | 39.91 | 791,801 | -0.61(-1.49%) |
Aug 18, 2016 | 40.30 | 40.60 | 40.30 | 40.52 | 700,159 | +0.16(+0.39%) |
Aug 17, 2016 | 40.47 | 40.62 | 40.04 | 40.36 | 627,002 | -0.07(-0.17%) |
Aug 16, 2016 | 40.72 | 40.90 | 40.40 | 40.43 | 590,974 | -0.45(-1.09%) |
Aug 15, 2016 | 40.79 | 41.01 | 40.63 | 40.88 | 631,494 | +0.42(+1.04%) |
Aug 12, 2016 | 40.02 | 40.67 | 40.02 | 40.46 | 757,314 | +0.24(+0.59%) |
Aug 11, 2016 | 40.00 | 40.57 | 39.95 | 40.22 | 1,068,335 | +0.43(+1.08%) |
Aug 10, 2016 | 39.69 | 39.97 | 39.55 | 39.79 | 843,097 | -0.02(-0.04%) |
Aug 09, 2016 | 39.46 | 40.01 | 39.37 | 39.81 | 882,569 | +0.43(+1.09%) |
Aug 08, 2016 | 39.32 | 40.04 | 39.22 | 39.38 | 1,493,300 | +0.25(+0.63%) |
Aug 05, 2016 | 37.53 | 39.20 | 37.47 | 39.13 | 1,821,302 | +1.68(+4.48%) |
Aug 04, 2016 | 37.48 | 37.86 | 37.37 | 37.46 | 1,346,181 | +0.03(+0.07%) |
Aug 03, 2016 | 36.88 | 37.43 | 36.88 | 37.43 | 3,159,504 | +0.74(+2.01%) |
Aug 02, 2016 | 36.95 | 38.32 | 36.52 | 36.69 | 8,394,811 | -5.18(-12.37%) |