Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.36 | 33.57 | 31.15 | 32.42 | 569,486 | -1.19(-3.53%) |
Oct 28, 2016 | 35.30 | 35.30 | 32.42 | 33.61 | 826,888 | -1.69(-4.80%) |
Oct 27, 2016 | 35.98 | 35.98 | 35.05 | 35.30 | 233,740 | -0.51(-1.42%) |
Oct 26, 2016 | 36.15 | 36.46 | 35.30 | 35.81 | 203,003 | -0.51(-1.40%) |
Oct 25, 2016 | 36.66 | 37.67 | 36.06 | 36.32 | 231,670 | -0.08(-0.23%) |
Oct 24, 2016 | 37.25 | 38.01 | 36.19 | 36.40 | 233,677 | -1.19(-3.15%) |
Oct 21, 2016 | 37.93 | 38.27 | 37.50 | 37.59 | 121,171 | -0.85(-2.20%) |
Oct 20, 2016 | 37.42 | 38.73 | 37.25 | 38.43 | 188,433 | +0.76(+2.02%) |
Oct 19, 2016 | 37.84 | 39.03 | 37.50 | 37.67 | 383,270 | +0.17(+0.45%) |
Oct 18, 2016 | 37.16 | 38.01 | 36.74 | 37.50 | 229,195 | +1.02(+2.78%) |
Oct 17, 2016 | 37.08 | 37.16 | 35.98 | 36.49 | 416,240 | -0.42(-1.15%) |
Oct 14, 2016 | 37.33 | 38.10 | 36.06 | 36.91 | 390,503 | -0.08(-0.23%) |
Oct 13, 2016 | 37.84 | 38.18 | 37.00 | 37.00 | 387,038 | -1.52(-3.96%) |
Oct 12, 2016 | 38.86 | 38.86 | 37.50 | 38.52 | 376,595 | -0.59(-1.52%) |
Oct 11, 2016 | 40.80 | 40.97 | 38.60 | 39.11 | 432,537 | -1.86(-4.55%) |
Oct 10, 2016 | 41.99 | 42.33 | 40.93 | 40.97 | 288,219 | -0.34(-0.82%) |
Oct 07, 2016 | 41.99 | 42.33 | 41.31 | 41.31 | 236,020 | -0.76(-1.81%) |
Oct 06, 2016 | 41.23 | 42.24 | 40.47 | 42.07 | 290,278 | +0.93(+2.26%) |
Oct 05, 2016 | 40.64 | 41.48 | 40.21 | 41.14 | 247,242 | +1.19(+2.97%) |
Oct 04, 2016 | 40.13 | 40.64 | 39.11 | 39.96 | 224,901 | +0.17(+0.43%) |
Oct 03, 2016 | 38.69 | 39.79 | 38.43 | 39.79 | 263,203 | +0.59(+1.51%) |
Sep 30, 2016 | 39.20 | 39.54 | 38.18 | 39.20 | 586,424 | +0.51(+1.31%) |
Sep 29, 2016 | 40.64 | 40.64 | 38.60 | 38.69 | 325,244 | -1.61(-3.99%) |
Sep 28, 2016 | 40.30 | 40.80 | 39.11 | 40.30 | 261,638 | +0.51(+1.28%) |
Sep 27, 2016 | 39.54 | 39.87 | 38.69 | 39.79 | 264,445 | -0.08(-0.21%) |
Sep 26, 2016 | 41.65 | 41.65 | 39.87 | 39.87 | 130,831 | -1.35(-3.29%) |
Sep 23, 2016 | 41.57 | 42.41 | 40.85 | 41.23 | 212,612 | -0.34(-0.81%) |
Sep 22, 2016 | 41.40 | 41.74 | 40.72 | 41.57 | 295,622 | +0.85(+2.08%) |
Sep 21, 2016 | 39.87 | 40.80 | 39.37 | 40.72 | 356,709 | +1.52(+3.89%) |
Sep 20, 2016 | 40.30 | 40.64 | 39.20 | 39.20 | 313,399 | -1.19(-2.94%) |
Sep 19, 2016 | 40.55 | 41.99 | 40.13 | 40.38 | 398,419 | +0.42(+1.06%) |
Sep 16, 2016 | 39.28 | 40.38 | 39.03 | 39.96 | 348,871 | +0.34(+0.85%) |
Sep 15, 2016 | 39.54 | 39.70 | 38.52 | 39.62 | 314,289 | +0.42(+1.08%) |
Sep 14, 2016 | 40.30 | 40.38 | 39.03 | 39.20 | 262,204 | -1.10(-2.73%) |
Sep 13, 2016 | 40.13 | 40.72 | 38.60 | 40.30 | 480,520 | -0.47(-1.14%) |
Sep 12, 2016 | 39.77 | 40.76 | 39.07 | 40.76 | 444,670 | +0.66(+1.65%) |
Sep 09, 2016 | 42.33 | 42.74 | 39.77 | 40.10 | 612,872 | -1.90(-4.52%) |
Sep 08, 2016 | 42.50 | 43.98 | 41.84 | 42.00 | 406,063 | -0.08(-0.20%) |
Sep 07, 2016 | 41.26 | 42.74 | 41.26 | 42.08 | 293,654 | +0.49(+1.19%) |
Sep 06, 2016 | 40.35 | 41.75 | 40.10 | 41.59 | 325,328 | +1.57(+3.92%) |
Sep 02, 2016 | 39.85 | 40.02 | 40.02 | 40.02 | 221,134 | +0.66(+1.68%) |
Sep 01, 2016 | 40.52 | 40.60 | 38.95 | 39.36 | 227,757 | -0.99(-2.45%) |
Aug 31, 2016 | 40.85 | 41.92 | 40.02 | 40.35 | 291,735 | -0.58(-1.41%) |
Aug 30, 2016 | 40.43 | 41.26 | 40.27 | 40.93 | 173,628 | +0.91(+2.27%) |
Aug 29, 2016 | 40.10 | 40.27 | 38.95 | 40.02 | 268,787 | +0.00(+0.00%) |
Aug 26, 2016 | 40.93 | 41.18 | 39.52 | 40.02 | 409,142 | -0.91(-2.22%) |
Aug 25, 2016 | 40.35 | 41.09 | 38.70 | 40.93 | 539,414 | +0.58(+1.43%) |
Aug 24, 2016 | 43.32 | 43.49 | 39.11 | 40.35 | 889,687 | -2.97(-6.86%) |
Aug 23, 2016 | 42.58 | 43.73 | 42.50 | 43.32 | 309,244 | +0.50(+1.16%) |
Aug 22, 2016 | 44.15 | 44.56 | 42.50 | 42.83 | 367,302 | -1.32(-2.99%) |
Aug 19, 2016 | 44.97 | 44.97 | 43.94 | 44.15 | 306,782 | -0.50(-1.11%) |
Aug 18, 2016 | 43.40 | 45.63 | 43.40 | 44.64 | 375,890 | +1.73(+4.04%) |
Aug 17, 2016 | 43.32 | 43.90 | 42.50 | 42.91 | 186,379 | -0.50(-1.14%) |
Aug 16, 2016 | 43.73 | 44.56 | 43.40 | 43.40 | 142,085 | -0.41(-0.94%) |
Aug 15, 2016 | 42.83 | 43.98 | 42.58 | 43.82 | 174,447 | +1.32(+3.11%) |
Aug 12, 2016 | 42.91 | 43.07 | 42.17 | 42.50 | 205,004 | -0.17(-0.39%) |
Aug 11, 2016 | 42.58 | 42.83 | 42.00 | 42.66 | 164,126 | +0.41(+0.98%) |
Aug 10, 2016 | 42.99 | 43.03 | 41.59 | 42.25 | 232,420 | -0.66(-1.54%) |
Aug 09, 2016 | 43.40 | 44.23 | 42.58 | 42.91 | 295,333 | -0.50(-1.14%) |
Aug 08, 2016 | 43.24 | 44.06 | 42.83 | 43.40 | 347,439 | +0.58(+1.35%) |
Aug 05, 2016 | 41.09 | 42.91 | 40.43 | 42.83 | 300,635 | +1.98(+4.85%) |
Aug 04, 2016 | 40.60 | 41.75 | 40.52 | 40.85 | 261,309 | +0.41(+1.02%) |
Aug 03, 2016 | 39.03 | 41.84 | 38.78 | 40.43 | 515,472 | +1.57(+4.03%) |
Aug 02, 2016 | 39.28 | 40.43 | 38.70 | 38.86 | 359,451 | +0.33(+0.86%) |