Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.01 | 35.85 | 33.78 | 34.23 | 40,079 | -0.89(-2.52%) |
Oct 28, 2016 | 35.55 | 36.98 | 33.93 | 35.11 | 107,554 | -3.93(-10.08%) |
Oct 27, 2016 | 39.98 | 39.98 | 38.80 | 39.05 | 18,989 | -0.59(-1.49%) |
Oct 26, 2016 | 39.78 | 39.88 | 39.24 | 39.64 | 14,324 | -0.39(-0.98%) |
Oct 25, 2016 | 40.72 | 40.72 | 39.98 | 40.03 | 15,909 | -0.59(-1.45%) |
Oct 24, 2016 | 40.72 | 40.82 | 40.08 | 40.62 | 12,757 | -0.15(-0.36%) |
Oct 21, 2016 | 40.18 | 40.96 | 40.03 | 40.77 | 33,924 | +0.44(+1.10%) |
Oct 20, 2016 | 40.67 | 41.01 | 39.93 | 40.32 | 19,144 | -0.54(-1.32%) |
Oct 19, 2016 | 40.72 | 41.36 | 40.67 | 40.86 | 12,355 | -0.20(-0.48%) |
Oct 18, 2016 | 41.31 | 41.41 | 40.82 | 41.06 | 23,336 | +0.25(+0.60%) |
Oct 17, 2016 | 40.03 | 40.91 | 39.98 | 40.82 | 20,033 | +0.62(+1.54%) |
Oct 14, 2016 | 40.35 | 40.88 | 40.16 | 40.20 | 28,378 | -0.30(-0.75%) |
Oct 13, 2016 | 40.14 | 40.74 | 39.75 | 40.50 | 39,810 | +0.08(+0.19%) |
Oct 12, 2016 | 42.69 | 42.69 | 40.04 | 40.42 | 39,740 | -0.75(-1.82%) |
Oct 11, 2016 | 40.70 | 41.41 | 40.49 | 41.17 | 36,120 | +0.54(+1.33%) |
Oct 10, 2016 | 40.65 | 41.44 | 40.60 | 40.63 | 34,365 | -0.54(-1.31%) |
Oct 07, 2016 | 41.33 | 41.68 | 40.96 | 41.17 | 65,594 | -0.21(-0.50%) |
Oct 06, 2016 | 41.36 | 41.44 | 40.80 | 41.38 | 33,754 | -0.09(-0.21%) |
Oct 05, 2016 | 42.04 | 42.22 | 41.41 | 41.46 | 56,166 | -0.20(-0.47%) |
Oct 04, 2016 | 41.28 | 41.78 | 40.90 | 41.66 | 34,214 | +0.29(+0.69%) |
Oct 03, 2016 | 41.17 | 41.87 | 41.17 | 41.38 | 62,868 | +0.00(+0.00%) |
Sep 30, 2016 | 41.51 | 41.51 | 40.81 | 41.38 | 39,437 | +0.20(+0.48%) |
Sep 29, 2016 | 41.32 | 41.60 | 40.67 | 41.18 | 27,630 | -0.04(-0.10%) |
Sep 28, 2016 | 40.55 | 41.22 | 40.42 | 41.22 | 24,344 | +0.85(+2.09%) |
Sep 27, 2016 | 40.71 | 40.71 | 39.55 | 40.37 | 19,893 | -0.63(-1.54%) |
Sep 26, 2016 | 41.11 | 41.33 | 40.68 | 41.00 | 11,861 | +0.07(+0.17%) |
Sep 23, 2016 | 40.53 | 41.74 | 40.53 | 40.93 | 10,028 | -0.93(-2.23%) |
Sep 22, 2016 | 40.96 | 41.87 | 40.96 | 41.87 | 14,096 | +1.26(+3.10%) |
Sep 21, 2016 | 41.08 | 41.08 | 40.44 | 40.61 | 26,256 | -0.42(-1.03%) |
Sep 20, 2016 | 41.74 | 41.74 | 40.90 | 41.03 | 11,190 | -0.41(-1.00%) |
Sep 19, 2016 | 41.31 | 41.52 | 41.11 | 41.44 | 20,152 | +0.11(+0.26%) |
Sep 16, 2016 | 41.29 | 41.54 | 40.44 | 41.34 | 14,530 | -0.06(-0.14%) |
Sep 15, 2016 | 40.33 | 41.63 | 40.33 | 41.40 | 18,848 | +0.89(+2.19%) |
Sep 14, 2016 | 40.36 | 40.74 | 40.31 | 40.51 | 10,421 | +0.14(+0.34%) |
Sep 13, 2016 | 39.84 | 40.62 | 39.78 | 40.37 | 22,438 | +0.01(+0.02%) |
Sep 12, 2016 | 40.11 | 40.61 | 39.54 | 40.36 | 19,292 | -0.11(-0.27%) |
Sep 09, 2016 | 41.47 | 41.47 | 40.37 | 40.47 | 124,169 | -1.18(-2.83%) |
Sep 08, 2016 | 41.52 | 42.13 | 41.29 | 41.65 | 21,320 | -0.15(-0.35%) |
Sep 07, 2016 | 42.24 | 42.24 | 41.56 | 41.80 | 27,294 | -0.35(-0.84%) |
Sep 06, 2016 | 42.91 | 42.91 | 41.79 | 42.15 | 26,337 | -0.43(-1.02%) |
Sep 02, 2016 | 42.65 | 42.59 | 42.59 | 42.59 | 9,557 | +0.44(+1.05%) |
Sep 01, 2016 | 40.54 | 42.57 | 40.54 | 42.14 | 206,983 | +1.67(+4.13%) |
Aug 31, 2016 | 41.59 | 41.65 | 40.31 | 40.47 | 45,408 | -1.26(-3.02%) |
Aug 30, 2016 | 41.49 | 41.88 | 40.79 | 41.73 | 19,144 | +0.14(+0.33%) |
Aug 29, 2016 | 42.02 | 42.43 | 41.52 | 41.59 | 24,581 | -0.56(-1.33%) |
Aug 26, 2016 | 42.25 | 42.41 | 41.70 | 42.15 | 13,257 | +0.12(+0.28%) |
Aug 25, 2016 | 42.61 | 42.61 | 41.33 | 42.03 | 25,008 | -0.52(-1.22%) |
Aug 24, 2016 | 42.68 | 43.10 | 42.41 | 42.56 | 19,350 | -0.26(-0.60%) |
Aug 23, 2016 | 42.47 | 43.05 | 42.03 | 42.81 | 17,056 | +0.44(+1.04%) |
Aug 22, 2016 | 42.12 | 42.58 | 41.63 | 42.37 | 22,374 | +0.00(+0.00%) |
Aug 19, 2016 | 42.50 | 42.50 | 41.81 | 42.37 | 24,707 | -0.47(-1.10%) |
Aug 18, 2016 | 43.39 | 43.59 | 42.51 | 42.84 | 26,288 | -0.46(-1.07%) |
Aug 17, 2016 | 43.06 | 43.82 | 42.62 | 43.30 | 31,315 | +0.07(+0.16%) |
Aug 16, 2016 | 43.30 | 43.52 | 43.18 | 43.23 | 21,866 | -0.12(-0.27%) |
Aug 15, 2016 | 42.58 | 43.74 | 42.52 | 43.35 | 21,699 | +0.97(+2.30%) |
Aug 12, 2016 | 42.81 | 42.81 | 42.36 | 42.38 | 23,524 | -0.56(-1.31%) |
Aug 11, 2016 | 43.19 | 43.19 | 42.54 | 42.94 | 17,365 | -0.10(-0.23%) |
Aug 10, 2016 | 42.84 | 43.69 | 42.84 | 43.04 | 22,956 | +0.06(+0.14%) |
Aug 09, 2016 | 42.69 | 43.32 | 42.61 | 42.98 | 48,714 | +0.37(+0.88%) |
Aug 08, 2016 | 42.54 | 42.79 | 42.33 | 42.61 | 28,683 | +0.32(+0.77%) |
Aug 05, 2016 | 42.35 | 42.46 | 41.95 | 42.28 | 18,632 | -0.10(-0.23%) |
Aug 04, 2016 | 41.56 | 42.62 | 41.52 | 42.38 | 43,211 | +0.74(+1.77%) |
Aug 03, 2016 | 40.98 | 41.70 | 40.65 | 41.64 | 20,817 | +0.73(+1.78%) |
Aug 02, 2016 | 41.26 | 41.52 | 40.44 | 40.91 | 57,627 | -0.52(-1.26%) |