Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.20 | 35.50 | 34.70 | 35.35 | 267,991 | +0.30(+0.86%) |
Oct 28, 2016 | 34.50 | 35.20 | 34.45 | 35.05 | 159,406 | +0.50(+1.45%) |
Oct 27, 2016 | 35.20 | 35.25 | 34.30 | 34.55 | 165,129 | -0.50(-1.43%) |
Oct 26, 2016 | 35.90 | 36.15 | 35.05 | 35.05 | 99,814 | -1.05(-2.91%) |
Oct 25, 2016 | 37.65 | 38.00 | 36.00 | 36.10 | 214,880 | -1.40(-3.73%) |
Oct 24, 2016 | 37.15 | 37.70 | 37.15 | 37.50 | 114,151 | +0.70(+1.90%) |
Oct 21, 2016 | 36.23 | 37.04 | 36.12 | 36.80 | 147,105 | +0.06(+0.16%) |
Oct 20, 2016 | 36.43 | 36.87 | 36.16 | 36.74 | 185,452 | +0.24(+0.66%) |
Oct 19, 2016 | 35.88 | 36.75 | 35.62 | 36.50 | 192,925 | +0.61(+1.70%) |
Oct 18, 2016 | 35.99 | 36.12 | 35.45 | 35.89 | 200,748 | +0.30(+0.84%) |
Oct 17, 2016 | 35.60 | 35.88 | 35.40 | 35.59 | 187,966 | +0.01(+0.03%) |
Oct 14, 2016 | 36.31 | 36.46 | 35.28 | 35.58 | 249,660 | -0.69(-1.90%) |
Oct 13, 2016 | 36.04 | 36.40 | 35.93 | 36.27 | 230,308 | -0.18(-0.49%) |
Oct 12, 2016 | 35.95 | 36.57 | 35.69 | 36.45 | 166,467 | +0.45(+1.25%) |
Oct 11, 2016 | 36.93 | 36.93 | 35.55 | 36.00 | 153,905 | -0.97(-2.62%) |
Oct 10, 2016 | 36.64 | 37.34 | 36.64 | 36.97 | 248,794 | +0.68(+1.87%) |
Oct 07, 2016 | 36.56 | 36.69 | 35.72 | 36.29 | 204,368 | -0.28(-0.77%) |
Oct 06, 2016 | 36.78 | 36.99 | 36.17 | 36.57 | 234,833 | -0.25(-0.68%) |
Oct 05, 2016 | 37.17 | 37.64 | 36.78 | 36.82 | 221,684 | -0.06(-0.16%) |
Oct 04, 2016 | 36.57 | 37.10 | 36.21 | 36.88 | 155,283 | +0.31(+0.85%) |
Oct 03, 2016 | 36.26 | 36.88 | 36.07 | 36.57 | 150,190 | +0.12(+0.33%) |
Sep 30, 2016 | 36.28 | 36.69 | 36.08 | 36.45 | 185,209 | +0.24(+0.66%) |
Sep 29, 2016 | 36.92 | 37.07 | 36.01 | 36.21 | 221,966 | -0.96(-2.58%) |
Sep 28, 2016 | 38.10 | 38.10 | 36.92 | 37.17 | 188,457 | -0.69(-1.82%) |
Sep 27, 2016 | 37.51 | 37.93 | 37.38 | 37.86 | 290,517 | +0.23(+0.61%) |
Sep 26, 2016 | 38.64 | 38.64 | 37.62 | 37.63 | 140,506 | -1.35(-3.46%) |
Sep 23, 2016 | 39.57 | 40.09 | 38.97 | 38.98 | 243,472 | -0.79(-1.99%) |
Sep 22, 2016 | 38.40 | 39.82 | 38.40 | 39.77 | 276,515 | +1.43(+3.73%) |
Sep 21, 2016 | 38.30 | 38.50 | 37.80 | 38.34 | 270,724 | +0.09(+0.24%) |
Sep 20, 2016 | 37.43 | 38.87 | 37.43 | 38.25 | 285,245 | +1.00(+2.68%) |
Sep 19, 2016 | 37.00 | 37.26 | 36.84 | 37.25 | 376,666 | +0.33(+0.89%) |
Sep 16, 2016 | 37.14 | 37.43 | 36.85 | 36.92 | 286,755 | -0.23(-0.62%) |
Sep 15, 2016 | 36.54 | 37.30 | 36.25 | 37.15 | 159,669 | +0.61(+1.67%) |
Sep 14, 2016 | 36.81 | 37.06 | 36.25 | 36.54 | 203,122 | -0.21(-0.57%) |
Sep 13, 2016 | 38.07 | 38.28 | 36.46 | 36.75 | 250,174 | -1.71(-4.45%) |
Sep 12, 2016 | 38.19 | 38.65 | 38.13 | 38.46 | 214,639 | +0.26(+0.68%) |
Sep 09, 2016 | 39.63 | 39.70 | 38.19 | 38.20 | 190,248 | -1.86(-4.64%) |
Sep 08, 2016 | 40.26 | 40.26 | 39.84 | 40.06 | 181,726 | -0.11(-0.27%) |
Sep 07, 2016 | 40.54 | 40.88 | 40.08 | 40.17 | 199,220 | -0.39(-0.96%) |
Sep 06, 2016 | 40.69 | 41.02 | 40.52 | 40.56 | 167,697 | -0.06(-0.15%) |
Sep 02, 2016 | 40.01 | 40.62 | 40.62 | 40.62 | 123,500 | +0.71(+1.78%) |
Sep 01, 2016 | 39.48 | 39.95 | 39.25 | 39.91 | 117,260 | +0.40(+1.01%) |
Aug 31, 2016 | 39.69 | 39.85 | 39.11 | 39.51 | 162,483 | -0.26(-0.65%) |
Aug 30, 2016 | 39.43 | 39.80 | 39.34 | 39.77 | 232,115 | +0.34(+0.86%) |
Aug 29, 2016 | 39.95 | 40.28 | 39.39 | 39.43 | 125,679 | -0.52(-1.30%) |
Aug 26, 2016 | 39.24 | 40.34 | 39.24 | 39.95 | 383,771 | +0.74(+1.89%) |
Aug 25, 2016 | 39.14 | 39.62 | 38.77 | 39.21 | 350,517 | +0.03(+0.08%) |
Aug 24, 2016 | 39.22 | 39.51 | 39.08 | 39.18 | 229,886 | -0.24(-0.61%) |
Aug 23, 2016 | 38.91 | 39.59 | 38.91 | 39.42 | 117,412 | +0.52(+1.34%) |
Aug 22, 2016 | 38.72 | 38.92 | 38.22 | 38.90 | 110,556 | +0.21(+0.54%) |
Aug 19, 2016 | 38.76 | 38.98 | 38.20 | 38.69 | 137,058 | -0.13(-0.33%) |
Aug 18, 2016 | 38.51 | 38.85 | 38.31 | 38.82 | 114,692 | +0.48(+1.25%) |
Aug 17, 2016 | 38.12 | 38.48 | 37.84 | 38.34 | 134,680 | +0.12(+0.31%) |
Aug 16, 2016 | 38.89 | 38.98 | 38.18 | 38.22 | 192,751 | -0.78(-2.00%) |
Aug 15, 2016 | 39.10 | 39.35 | 38.94 | 39.00 | 234,085 | -0.05(-0.13%) |
Aug 12, 2016 | 38.74 | 39.09 | 38.53 | 39.05 | 209,402 | +0.52(+1.35%) |
Aug 11, 2016 | 37.58 | 38.61 | 37.54 | 38.53 | 246,558 | +0.92(+2.45%) |
Aug 10, 2016 | 37.09 | 37.97 | 36.88 | 37.61 | 320,547 | +0.56(+1.51%) |
Aug 09, 2016 | 38.01 | 38.87 | 33.88 | 37.05 | 1,292,011 | -3.82(-9.35%) |
Aug 08, 2016 | 39.98 | 41.47 | 39.62 | 40.87 | 426,281 | +0.69(+1.72%) |
Aug 05, 2016 | 39.96 | 40.89 | 39.60 | 40.18 | 392,935 | +0.29(+0.73%) |
Aug 04, 2016 | 39.35 | 40.00 | 39.05 | 39.89 | 250,399 | +0.63(+1.60%) |
Aug 03, 2016 | 38.09 | 39.46 | 37.73 | 39.26 | 267,004 | +1.21(+3.18%) |
Aug 02, 2016 | 38.38 | 38.64 | 37.58 | 38.05 | 249,724 | -0.23(-0.60%) |