Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.85 | 35.19 | 34.55 | 35.18 | 306,069 | +0.33(+0.94%) |
Oct 28, 2016 | 34.87 | 35.36 | 34.75 | 34.85 | 214,710 | -0.03(-0.07%) |
Oct 27, 2016 | 34.92 | 34.97 | 34.57 | 34.87 | 178,337 | +0.00(+0.00%) |
Oct 26, 2016 | 34.66 | 35.22 | 34.63 | 34.87 | 419,615 | -0.04(-0.12%) |
Oct 25, 2016 | 35.73 | 35.73 | 34.84 | 34.92 | 225,373 | -0.95(-2.65%) |
Oct 24, 2016 | 35.82 | 36.13 | 35.82 | 35.87 | 200,760 | +0.33(+0.92%) |
Oct 21, 2016 | 36.19 | 36.27 | 35.42 | 35.54 | 331,670 | -0.95(-2.61%) |
Oct 20, 2016 | 36.89 | 37.11 | 36.45 | 36.49 | 280,081 | -0.56(-1.51%) |
Oct 19, 2016 | 37.28 | 37.37 | 36.82 | 37.05 | 297,819 | -0.21(-0.55%) |
Oct 18, 2016 | 38.30 | 38.30 | 37.25 | 37.26 | 280,619 | -0.61(-1.61%) |
Oct 17, 2016 | 38.02 | 38.18 | 37.77 | 37.87 | 183,915 | +0.09(+0.23%) |
Oct 14, 2016 | 38.08 | 38.13 | 37.76 | 37.78 | 133,290 | -0.01(-0.02%) |
Oct 13, 2016 | 38.02 | 38.19 | 37.71 | 37.79 | 160,937 | -0.50(-1.30%) |
Oct 12, 2016 | 38.33 | 38.58 | 38.15 | 38.29 | 401,732 | -0.15(-0.40%) |
Oct 11, 2016 | 39.53 | 39.53 | 38.35 | 38.45 | 179,358 | -1.09(-2.76%) |
Oct 10, 2016 | 39.30 | 39.99 | 39.30 | 39.54 | 115,984 | +0.40(+1.03%) |
Oct 07, 2016 | 40.07 | 40.07 | 39.06 | 39.13 | 264,078 | -1.05(-2.61%) |
Oct 06, 2016 | 39.16 | 40.23 | 38.95 | 40.19 | 251,083 | +1.02(+2.59%) |
Oct 05, 2016 | 39.17 | 39.44 | 38.89 | 39.17 | 181,751 | +0.20(+0.51%) |
Oct 04, 2016 | 38.71 | 39.25 | 38.71 | 38.97 | 224,701 | +0.26(+0.67%) |
Oct 03, 2016 | 38.20 | 38.85 | 37.95 | 38.71 | 276,739 | +0.25(+0.65%) |
Sep 30, 2016 | 38.23 | 38.72 | 38.05 | 38.46 | 364,086 | +0.30(+0.79%) |
Sep 29, 2016 | 38.08 | 38.64 | 37.82 | 38.16 | 301,420 | +0.16(+0.43%) |
Sep 28, 2016 | 37.79 | 38.15 | 37.65 | 38.00 | 249,126 | +0.26(+0.68%) |
Sep 27, 2016 | 37.56 | 38.07 | 37.36 | 37.74 | 320,257 | +0.07(+0.18%) |
Sep 26, 2016 | 37.88 | 37.99 | 37.27 | 37.67 | 310,495 | -0.32(-0.84%) |
Sep 23, 2016 | 37.94 | 38.27 | 37.86 | 37.99 | 259,566 | -0.09(-0.25%) |
Sep 22, 2016 | 38.14 | 38.28 | 37.82 | 38.09 | 442,035 | +0.16(+0.41%) |
Sep 21, 2016 | 37.93 | 38.24 | 37.59 | 37.93 | 360,919 | +0.23(+0.60%) |
Sep 20, 2016 | 38.52 | 38.52 | 37.65 | 37.70 | 424,995 | -0.59(-1.54%) |
Sep 19, 2016 | 38.52 | 38.73 | 37.94 | 38.29 | 373,352 | +0.15(+0.38%) |
Sep 16, 2016 | 37.43 | 38.47 | 37.03 | 38.15 | 1,016,989 | +0.90(+2.40%) |
Sep 15, 2016 | 42.17 | 42.47 | 36.33 | 37.25 | 2,899,679 | -2.44(-6.14%) |
Sep 14, 2016 | 38.62 | 39.75 | 38.02 | 39.69 | 607,560 | +1.42(+3.71%) |
Sep 13, 2016 | 39.25 | 39.27 | 38.21 | 38.27 | 502,848 | -1.24(-3.14%) |
Sep 12, 2016 | 38.66 | 39.65 | 38.33 | 39.51 | 238,877 | +0.68(+1.75%) |
Sep 09, 2016 | 40.99 | 41.04 | 38.82 | 38.83 | 323,339 | -2.65(-6.39%) |
Sep 08, 2016 | 41.70 | 41.95 | 41.30 | 41.48 | 145,233 | -0.29(-0.70%) |
Sep 07, 2016 | 41.22 | 41.83 | 40.99 | 41.77 | 174,535 | +0.20(+0.48%) |
Sep 06, 2016 | 41.93 | 41.93 | 41.12 | 41.57 | 141,538 | -0.16(-0.39%) |
Sep 02, 2016 | 41.25 | 41.73 | 41.73 | 41.73 | 161,500 | +0.59(+1.42%) |
Sep 01, 2016 | 41.57 | 42.00 | 39.79 | 41.15 | 450,493 | -0.51(-1.22%) |
Aug 31, 2016 | 42.11 | 42.15 | 41.15 | 41.66 | 194,136 | -0.66(-1.57%) |
Aug 30, 2016 | 42.04 | 42.33 | 41.90 | 42.32 | 264,338 | +0.13(+0.31%) |
Aug 29, 2016 | 41.45 | 42.22 | 41.45 | 42.19 | 173,941 | +0.90(+2.19%) |
Aug 26, 2016 | 41.55 | 41.74 | 40.86 | 41.29 | 222,460 | -0.36(-0.87%) |
Aug 25, 2016 | 41.36 | 41.69 | 41.14 | 41.65 | 190,787 | +0.07(+0.17%) |
Aug 24, 2016 | 42.21 | 42.21 | 41.45 | 41.58 | 151,100 | -0.49(-1.17%) |
Aug 23, 2016 | 41.91 | 42.40 | 41.85 | 42.07 | 134,290 | +0.30(+0.72%) |
Aug 22, 2016 | 41.41 | 41.82 | 40.92 | 41.77 | 151,808 | +0.36(+0.87%) |
Aug 19, 2016 | 40.53 | 41.57 | 40.39 | 41.41 | 230,861 | +0.65(+1.61%) |
Aug 18, 2016 | 40.37 | 40.76 | 40.30 | 40.75 | 157,139 | +0.33(+0.81%) |
Aug 17, 2016 | 39.88 | 40.78 | 39.59 | 40.43 | 311,357 | +0.44(+1.10%) |
Aug 16, 2016 | 40.74 | 40.74 | 39.98 | 39.99 | 174,526 | -0.83(-2.05%) |
Aug 15, 2016 | 40.35 | 41.12 | 40.35 | 40.82 | 154,959 | +0.47(+1.17%) |
Aug 12, 2016 | 40.41 | 40.66 | 39.93 | 40.35 | 90,529 | -0.04(-0.11%) |
Aug 11, 2016 | 40.34 | 40.80 | 40.19 | 40.39 | 138,339 | +0.00(+0.00%) |
Aug 10, 2016 | 40.51 | 40.84 | 39.88 | 40.39 | 180,498 | -0.10(-0.25%) |
Aug 09, 2016 | 40.61 | 41.13 | 40.32 | 40.49 | 126,801 | -0.22(-0.53%) |
Aug 08, 2016 | 40.81 | 41.11 | 40.47 | 40.71 | 153,954 | -0.16(-0.40%) |
Aug 05, 2016 | 40.07 | 41.06 | 40.00 | 40.87 | 181,567 | +0.90(+2.24%) |
Aug 04, 2016 | 40.68 | 40.71 | 39.81 | 39.98 | 156,331 | -0.42(-1.04%) |
Aug 03, 2016 | 39.70 | 40.42 | 39.28 | 40.40 | 194,580 | +0.69(+1.73%) |
Aug 02, 2016 | 40.31 | 40.48 | 39.34 | 39.71 | 294,124 | -0.59(-1.47%) |