Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.36 | 33.57 | 31.16 | 32.43 | 569,386 | -1.19(-3.53%) |
Oct 28, 2016 | 35.31 | 35.31 | 32.43 | 33.61 | 826,743 | -1.69(-4.80%) |
Oct 27, 2016 | 35.99 | 35.99 | 35.05 | 35.31 | 233,699 | -0.51(-1.42%) |
Oct 26, 2016 | 36.16 | 36.46 | 35.31 | 35.82 | 202,968 | -0.51(-1.40%) |
Oct 25, 2016 | 36.66 | 37.68 | 36.07 | 36.32 | 231,629 | -0.08(-0.23%) |
Oct 24, 2016 | 37.26 | 38.02 | 36.20 | 36.41 | 233,636 | -1.19(-3.15%) |
Oct 21, 2016 | 37.93 | 38.27 | 37.51 | 37.59 | 121,150 | -0.85(-2.20%) |
Oct 20, 2016 | 37.43 | 38.74 | 37.26 | 38.44 | 188,400 | +0.76(+2.02%) |
Oct 19, 2016 | 37.85 | 39.03 | 37.51 | 37.68 | 383,203 | +0.17(+0.45%) |
Oct 18, 2016 | 37.17 | 38.02 | 36.75 | 37.51 | 229,155 | +1.02(+2.78%) |
Oct 17, 2016 | 37.09 | 37.17 | 35.99 | 36.49 | 416,167 | -0.42(-1.15%) |
Oct 14, 2016 | 37.34 | 38.10 | 36.07 | 36.92 | 390,434 | -0.08(-0.23%) |
Oct 13, 2016 | 37.85 | 38.19 | 37.00 | 37.00 | 386,970 | -1.52(-3.96%) |
Oct 12, 2016 | 38.86 | 38.86 | 37.51 | 38.53 | 376,529 | -0.59(-1.52%) |
Oct 11, 2016 | 40.81 | 40.98 | 38.61 | 39.12 | 432,461 | -1.86(-4.55%) |
Oct 10, 2016 | 42.00 | 42.34 | 40.94 | 40.98 | 288,168 | -0.34(-0.82%) |
Oct 07, 2016 | 42.00 | 42.34 | 41.32 | 41.32 | 235,978 | -0.76(-1.81%) |
Oct 06, 2016 | 41.24 | 42.25 | 40.47 | 42.08 | 290,227 | +0.93(+2.26%) |
Oct 05, 2016 | 40.64 | 41.49 | 40.22 | 41.15 | 247,199 | +1.19(+2.97%) |
Oct 04, 2016 | 40.13 | 40.64 | 39.12 | 39.97 | 224,862 | +0.17(+0.43%) |
Oct 03, 2016 | 38.70 | 39.80 | 38.44 | 39.80 | 263,156 | +0.59(+1.51%) |
Sep 30, 2016 | 39.20 | 39.54 | 38.19 | 39.20 | 586,320 | +0.51(+1.31%) |
Sep 29, 2016 | 40.64 | 40.64 | 38.61 | 38.70 | 325,187 | -1.61(-3.99%) |
Sep 28, 2016 | 40.30 | 40.81 | 39.12 | 40.30 | 261,593 | +0.51(+1.28%) |
Sep 27, 2016 | 39.54 | 39.88 | 38.70 | 39.80 | 264,398 | -0.08(-0.21%) |
Sep 26, 2016 | 41.66 | 41.66 | 39.88 | 39.88 | 130,808 | -1.35(-3.29%) |
Sep 23, 2016 | 41.57 | 42.42 | 40.85 | 41.24 | 212,575 | -0.34(-0.81%) |
Sep 22, 2016 | 41.40 | 41.74 | 40.73 | 41.57 | 295,570 | +0.85(+2.08%) |
Sep 21, 2016 | 39.88 | 40.81 | 39.37 | 40.73 | 356,647 | +1.52(+3.89%) |
Sep 20, 2016 | 40.30 | 40.64 | 39.20 | 39.20 | 313,344 | -1.19(-2.93%) |
Sep 19, 2016 | 40.56 | 42.00 | 40.13 | 40.39 | 398,349 | +0.42(+1.06%) |
Sep 16, 2016 | 39.29 | 40.39 | 39.03 | 39.97 | 348,810 | +0.34(+0.85%) |
Sep 15, 2016 | 39.54 | 39.71 | 38.53 | 39.63 | 314,234 | +0.42(+1.08%) |
Sep 14, 2016 | 40.30 | 40.39 | 39.03 | 39.20 | 262,158 | -1.10(-2.73%) |
Sep 13, 2016 | 40.13 | 40.73 | 38.61 | 40.30 | 480,436 | -0.47(-1.14%) |
Sep 12, 2016 | 39.78 | 40.77 | 39.08 | 40.77 | 444,592 | +0.66(+1.65%) |
Sep 09, 2016 | 42.34 | 42.75 | 39.78 | 40.11 | 612,765 | -1.90(-4.52%) |
Sep 08, 2016 | 42.50 | 43.99 | 41.84 | 42.01 | 405,991 | -0.08(-0.20%) |
Sep 07, 2016 | 41.26 | 42.75 | 41.26 | 42.09 | 293,603 | +0.50(+1.19%) |
Sep 06, 2016 | 40.36 | 41.76 | 40.11 | 41.60 | 325,271 | +1.57(+3.92%) |
Sep 02, 2016 | 39.86 | 40.03 | 40.03 | 40.03 | 221,095 | +0.66(+1.68%) |
Sep 01, 2016 | 40.52 | 40.60 | 38.95 | 39.37 | 227,717 | -0.99(-2.45%) |
Aug 31, 2016 | 40.85 | 41.93 | 40.03 | 40.36 | 291,684 | -0.58(-1.41%) |
Aug 30, 2016 | 40.44 | 41.26 | 40.27 | 40.93 | 173,597 | +0.91(+2.27%) |
Aug 29, 2016 | 40.11 | 40.27 | 38.95 | 40.03 | 268,740 | +0.00(+0.00%) |
Aug 26, 2016 | 40.93 | 41.18 | 39.53 | 40.03 | 409,070 | -0.91(-2.22%) |
Aug 25, 2016 | 40.36 | 41.10 | 38.71 | 40.93 | 539,319 | +0.58(+1.43%) |
Aug 24, 2016 | 43.33 | 43.49 | 39.12 | 40.36 | 889,531 | -2.97(-6.86%) |
Aug 23, 2016 | 42.59 | 43.74 | 42.50 | 43.33 | 309,190 | +0.50(+1.16%) |
Aug 22, 2016 | 44.15 | 44.57 | 42.50 | 42.83 | 367,237 | -1.32(-2.99%) |
Aug 19, 2016 | 44.98 | 44.98 | 43.95 | 44.15 | 306,728 | -0.50(-1.11%) |
Aug 18, 2016 | 43.41 | 45.64 | 43.41 | 44.65 | 375,824 | +1.73(+4.04%) |
Aug 17, 2016 | 43.33 | 43.91 | 42.50 | 42.92 | 186,346 | -0.50(-1.14%) |
Aug 16, 2016 | 43.74 | 44.57 | 43.41 | 43.41 | 142,060 | -0.41(-0.94%) |
Aug 15, 2016 | 42.83 | 43.99 | 42.59 | 43.82 | 174,417 | +1.32(+3.11%) |
Aug 12, 2016 | 42.92 | 43.08 | 42.17 | 42.50 | 204,968 | -0.17(-0.39%) |
Aug 11, 2016 | 42.59 | 42.83 | 42.01 | 42.67 | 164,097 | +0.41(+0.98%) |
Aug 10, 2016 | 43.00 | 43.04 | 41.60 | 42.26 | 232,379 | -0.66(-1.54%) |
Aug 09, 2016 | 43.41 | 44.24 | 42.59 | 42.92 | 295,281 | -0.50(-1.14%) |
Aug 08, 2016 | 43.25 | 44.07 | 42.83 | 43.41 | 347,378 | +0.58(+1.35%) |
Aug 05, 2016 | 41.10 | 42.92 | 40.44 | 42.83 | 300,582 | +1.98(+4.85%) |
Aug 04, 2016 | 40.60 | 41.76 | 40.52 | 40.85 | 261,263 | +0.41(+1.02%) |
Aug 03, 2016 | 39.04 | 41.84 | 38.79 | 40.44 | 515,382 | +1.57(+4.03%) |
Aug 02, 2016 | 39.28 | 40.44 | 38.71 | 38.87 | 359,387 | +0.33(+0.86%) |