Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.72 | 31.30 | 30.57 | 31.10 | 8,174,552 | +0.16(+0.52%) |
Oct 28, 2016 | 31.45 | 31.54 | 30.81 | 30.94 | 9,243,320 | -0.46(-1.46%) |
Oct 27, 2016 | 32.05 | 32.08 | 30.63 | 31.40 | 16,332,475 | -0.41(-1.29%) |
Oct 26, 2016 | 32.89 | 32.82 | 31.72 | 31.81 | 25,674,736 | -1.08(-3.28%) |
Oct 25, 2016 | 32.67 | 33.64 | 32.25 | 32.89 | 58,148,536 | -5.01(-13.22%) |
Oct 24, 2016 | 38.11 | 38.38 | 37.65 | 37.90 | 5,212,232 | -0.04(-0.11%) |
Oct 21, 2016 | 38.24 | 38.24 | 37.72 | 37.94 | 3,831,478 | -0.47(-1.22%) |
Oct 20, 2016 | 38.49 | 38.80 | 38.06 | 38.41 | 3,744,163 | -0.41(-1.06%) |
Oct 19, 2016 | 38.36 | 39.12 | 38.33 | 38.82 | 3,087,400 | +0.52(+1.36%) |
Oct 18, 2016 | 38.10 | 38.50 | 37.93 | 38.30 | 3,541,168 | +0.67(+1.78%) |
Oct 17, 2016 | 38.45 | 38.48 | 37.54 | 37.63 | 2,826,275 | -0.86(-2.23%) |
Oct 14, 2016 | 38.94 | 39.20 | 38.35 | 38.49 | 3,270,384 | +0.31(+0.81%) |
Oct 13, 2016 | 38.11 | 38.24 | 37.47 | 38.18 | 3,031,731 | -0.34(-0.88%) |
Oct 12, 2016 | 38.10 | 38.80 | 38.00 | 38.52 | 2,773,213 | +0.40(+1.05%) |
Oct 11, 2016 | 38.34 | 38.79 | 37.98 | 38.12 | 3,523,510 | -0.16(-0.42%) |
Oct 10, 2016 | 38.52 | 38.58 | 38.19 | 38.28 | 3,154,838 | +0.50(+1.32%) |
Oct 07, 2016 | 37.99 | 38.14 | 37.61 | 37.78 | 2,396,576 | -0.04(-0.11%) |
Oct 06, 2016 | 38.35 | 38.39 | 37.40 | 37.82 | 4,433,559 | -0.59(-1.54%) |
Oct 05, 2016 | 38.58 | 38.89 | 38.24 | 38.41 | 3,160,357 | -0.08(-0.21%) |
Oct 04, 2016 | 38.68 | 38.81 | 38.25 | 38.49 | 2,649,480 | -0.14(-0.36%) |
Oct 03, 2016 | 38.81 | 38.81 | 38.17 | 38.63 | 2,640,753 | -0.05(-0.13%) |
Sep 30, 2016 | 38.91 | 39.02 | 38.57 | 38.68 | 3,731,045 | +0.08(+0.21%) |
Sep 29, 2016 | 39.39 | 39.92 | 38.60 | 38.60 | 3,254,423 | -0.78(-1.98%) |
Sep 28, 2016 | 39.59 | 40.02 | 39.12 | 39.38 | 3,762,300 | +0.19(+0.48%) |
Sep 27, 2016 | 38.44 | 39.22 | 38.20 | 39.19 | 3,649,865 | +0.59(+1.53%) |
Sep 26, 2016 | 39.20 | 39.30 | 38.40 | 38.60 | 4,201,008 | -0.85(-2.15%) |
Sep 23, 2016 | 39.94 | 40.14 | 39.33 | 39.45 | 3,365,546 | -0.45(-1.13%) |
Sep 22, 2016 | 39.81 | 40.09 | 39.54 | 39.90 | 3,345,365 | +0.29(+0.73%) |
Sep 21, 2016 | 38.68 | 39.83 | 38.52 | 39.61 | 4,027,879 | +1.00(+2.59%) |
Sep 20, 2016 | 38.90 | 39.00 | 38.53 | 38.61 | 2,255,243 | -0.13(-0.34%) |
Sep 19, 2016 | 39.18 | 39.22 | 38.53 | 38.74 | 3,982,690 | -0.17(-0.44%) |
Sep 16, 2016 | 38.48 | 39.17 | 38.29 | 38.91 | 3,530,527 | +0.35(+0.91%) |
Sep 15, 2016 | 38.18 | 38.63 | 37.72 | 38.56 | 3,700,486 | +0.31(+0.81%) |
Sep 14, 2016 | 38.21 | 38.84 | 38.00 | 38.25 | 3,272,721 | -0.08(-0.21%) |
Sep 13, 2016 | 38.91 | 39.09 | 37.94 | 38.33 | 3,845,071 | -0.93(-2.37%) |
Sep 12, 2016 | 38.22 | 39.35 | 38.08 | 39.26 | 3,744,456 | +0.90(+2.35%) |
Sep 09, 2016 | 39.10 | 39.33 | 38.35 | 38.36 | 3,295,211 | -0.99(-2.52%) |
Sep 08, 2016 | 39.70 | 40.15 | 39.13 | 39.35 | 4,178,978 | -0.57(-1.43%) |
Sep 07, 2016 | 39.23 | 40.00 | 38.87 | 39.92 | 6,253,062 | +0.99(+2.54%) |
Sep 06, 2016 | 38.81 | 39.29 | 38.44 | 38.93 | 6,317,016 | +0.37(+0.96%) |
Sep 02, 2016 | 39.70 | 38.56 | 38.56 | 38.56 | 6,595,200 | -1.19(-2.99%) |
Sep 01, 2016 | 39.87 | 39.89 | 39.26 | 39.75 | 3,209,610 | +0.12(+0.30%) |
Aug 31, 2016 | 41.12 | 41.12 | 39.51 | 39.63 | 6,535,562 | -1.93(-4.64%) |
Aug 30, 2016 | 41.84 | 41.99 | 41.24 | 41.56 | 3,117,214 | -0.55(-1.31%) |
Aug 29, 2016 | 42.10 | 42.52 | 41.80 | 42.11 | 1,959,715 | -0.01(-0.02%) |
Aug 26, 2016 | 42.40 | 42.54 | 41.82 | 42.12 | 2,407,909 | -0.11(-0.26%) |
Aug 25, 2016 | 43.15 | 43.33 | 41.93 | 42.23 | 3,721,045 | -0.92(-2.13%) |
Aug 24, 2016 | 43.47 | 43.85 | 42.96 | 43.15 | 3,327,791 | -0.44(-1.01%) |
Aug 23, 2016 | 43.17 | 43.72 | 43.03 | 43.59 | 2,901,208 | +0.61(+1.42%) |
Aug 22, 2016 | 42.93 | 43.16 | 42.55 | 42.98 | 2,626,732 | -0.03(-0.07%) |
Aug 19, 2016 | 42.24 | 43.30 | 42.19 | 43.01 | 4,312,598 | +0.95(+2.26%) |
Aug 18, 2016 | 41.52 | 42.12 | 41.52 | 42.06 | 2,124,127 | +0.39(+0.94%) |
Aug 17, 2016 | 42.33 | 42.46 | 41.41 | 41.67 | 3,476,514 | -0.66(-1.56%) |
Aug 16, 2016 | 42.72 | 42.82 | 42.28 | 42.33 | 3,728,154 | +0.09(+0.21%) |
Aug 15, 2016 | 41.31 | 42.65 | 41.31 | 42.24 | 4,999,931 | +1.15(+2.80%) |
Aug 12, 2016 | 40.98 | 41.55 | 40.72 | 41.09 | 3,805,084 | +0.15(+0.37%) |
Aug 11, 2016 | 39.60 | 41.28 | 39.60 | 40.94 | 5,879,351 | +1.85(+4.73%) |
Aug 10, 2016 | 39.59 | 40.25 | 39.05 | 39.09 | 2,626,339 | -0.22(-0.56%) |
Aug 09, 2016 | 39.92 | 40.06 | 39.22 | 39.31 | 2,914,511 | -0.43(-1.08%) |
Aug 08, 2016 | 40.30 | 40.87 | 39.57 | 39.74 | 3,412,984 | -0.29(-0.72%) |
Aug 05, 2016 | 39.31 | 40.26 | 39.12 | 40.03 | 3,711,752 | +1.08(+2.77%) |
Aug 04, 2016 | 38.98 | 39.42 | 38.76 | 38.95 | 2,364,907 | +0.04(+0.10%) |
Aug 03, 2016 | 37.38 | 39.19 | 37.23 | 38.91 | 3,994,301 | +0.94(+2.48%) |
Aug 02, 2016 | 39.38 | 39.39 | 37.91 | 37.97 | 5,452,890 | -1.47(-3.73%) |