Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.47 | 37.53 | 36.46 | 37.10 | 1,009,945 | +0.04(+0.11%) |
Oct 28, 2016 | 37.88 | 38.57 | 36.74 | 37.06 | 790,189 | -0.66(-1.75%) |
Oct 27, 2016 | 39.19 | 39.40 | 37.69 | 37.72 | 970,185 | -1.05(-2.71%) |
Oct 26, 2016 | 38.80 | 39.21 | 38.50 | 38.77 | 575,774 | -0.34(-0.87%) |
Oct 25, 2016 | 39.05 | 39.69 | 39.05 | 39.11 | 302,388 | -0.06(-0.15%) |
Oct 24, 2016 | 39.62 | 39.80 | 39.10 | 39.17 | 401,050 | +0.24(+0.62%) |
Oct 21, 2016 | 38.59 | 39.21 | 38.46 | 38.93 | 497,561 | +0.00(+0.00%) |
Oct 20, 2016 | 38.79 | 39.32 | 38.65 | 38.93 | 360,736 | -0.04(-0.10%) |
Oct 19, 2016 | 39.35 | 39.39 | 38.26 | 38.97 | 467,826 | -0.35(-0.89%) |
Oct 18, 2016 | 39.29 | 40.07 | 38.92 | 39.32 | 893,016 | +0.72(+1.87%) |
Oct 17, 2016 | 39.03 | 39.43 | 38.41 | 38.60 | 716,569 | -0.46(-1.18%) |
Oct 14, 2016 | 39.58 | 40.66 | 39.01 | 39.06 | 913,410 | -1.26(-3.12%) |
Oct 13, 2016 | 39.70 | 40.40 | 38.58 | 40.32 | 1,011,310 | +0.17(+0.42%) |
Oct 12, 2016 | 40.87 | 41.09 | 40.03 | 40.15 | 756,275 | -0.85(-2.07%) |
Oct 11, 2016 | 43.42 | 43.42 | 40.54 | 41.00 | 1,393,165 | -2.61(-5.98%) |
Oct 10, 2016 | 43.98 | 44.82 | 43.55 | 43.61 | 642,797 | +0.10(+0.23%) |
Oct 07, 2016 | 44.75 | 44.75 | 43.45 | 43.51 | 882,667 | -1.21(-2.71%) |
Oct 06, 2016 | 44.47 | 44.80 | 43.75 | 44.72 | 326,669 | +0.29(+0.65%) |
Oct 05, 2016 | 44.01 | 44.77 | 43.35 | 44.43 | 693,711 | +1.04(+2.40%) |
Oct 04, 2016 | 43.94 | 44.27 | 43.28 | 43.39 | 1,077,648 | -0.16(-0.37%) |
Oct 03, 2016 | 43.43 | 43.79 | 43.26 | 43.55 | 374,792 | +0.04(+0.09%) |
Sep 30, 2016 | 43.58 | 43.81 | 42.67 | 43.51 | 831,320 | +0.62(+1.45%) |
Sep 29, 2016 | 42.61 | 43.20 | 41.54 | 42.89 | 704,782 | -0.07(-0.16%) |
Sep 28, 2016 | 42.83 | 43.47 | 42.18 | 42.96 | 791,045 | +0.40(+0.94%) |
Sep 27, 2016 | 40.51 | 42.65 | 40.46 | 42.56 | 1,007,175 | +2.05(+5.06%) |
Sep 26, 2016 | 40.38 | 40.82 | 40.00 | 40.51 | 465,988 | -0.35(-0.86%) |
Sep 23, 2016 | 42.13 | 42.13 | 40.80 | 40.86 | 818,024 | -1.25(-2.97%) |
Sep 22, 2016 | 41.86 | 42.50 | 41.39 | 42.11 | 1,205,064 | +0.87(+2.11%) |
Sep 21, 2016 | 40.77 | 41.40 | 40.20 | 41.24 | 739,335 | +0.97(+2.41%) |
Sep 20, 2016 | 41.11 | 41.35 | 40.00 | 40.27 | 717,175 | -0.54(-1.32%) |
Sep 19, 2016 | 40.81 | 41.86 | 40.59 | 40.81 | 1,106,499 | +0.52(+1.29%) |
Sep 16, 2016 | 40.15 | 40.60 | 39.10 | 40.29 | 1,227,400 | +0.22(+0.55%) |
Sep 15, 2016 | 39.52 | 40.21 | 39.20 | 40.07 | 1,023,071 | +0.75(+1.91%) |
Sep 14, 2016 | 39.13 | 39.50 | 38.70 | 39.32 | 1,105,463 | +0.39(+1.00%) |
Sep 13, 2016 | 39.08 | 40.36 | 38.47 | 38.93 | 893,320 | -0.94(-2.36%) |
Sep 12, 2016 | 38.14 | 40.08 | 37.90 | 39.87 | 1,244,336 | +1.28(+3.32%) |
Sep 09, 2016 | 40.71 | 40.79 | 38.58 | 38.59 | 1,071,809 | -2.36(-5.76%) |
Sep 08, 2016 | 41.12 | 41.18 | 40.50 | 40.95 | 1,032,367 | -0.23(-0.56%) |
Sep 07, 2016 | 41.73 | 41.94 | 40.70 | 41.18 | 2,917,326 | -0.55(-1.32%) |
Sep 06, 2016 | 42.65 | 43.05 | 41.30 | 41.73 | 2,210,267 | -1.80(-4.14%) |
Sep 02, 2016 | 43.63 | 43.53 | 43.53 | 43.53 | 519,400 | +0.31(+0.72%) |
Sep 01, 2016 | 42.98 | 43.28 | 42.28 | 43.22 | 785,610 | +0.15(+0.35%) |
Aug 31, 2016 | 42.81 | 43.24 | 42.35 | 43.07 | 555,453 | -0.09(-0.21%) |
Aug 30, 2016 | 43.00 | 43.45 | 42.63 | 43.16 | 799,954 | +1.17(+2.79%) |
Aug 29, 2016 | 42.14 | 42.64 | 41.94 | 41.99 | 431,688 | -0.15(-0.36%) |
Aug 26, 2016 | 42.21 | 42.52 | 41.75 | 42.14 | 407,344 | +0.03(+0.07%) |
Aug 25, 2016 | 41.78 | 42.38 | 41.02 | 42.11 | 1,018,864 | -0.28(-0.66%) |
Aug 24, 2016 | 43.50 | 43.76 | 42.30 | 42.39 | 611,463 | -1.27(-2.91%) |
Aug 23, 2016 | 43.75 | 44.54 | 43.61 | 43.66 | 389,320 | +0.11(+0.25%) |
Aug 22, 2016 | 43.65 | 43.72 | 42.75 | 43.55 | 439,420 | -0.15(-0.34%) |
Aug 19, 2016 | 42.47 | 43.90 | 42.43 | 43.70 | 635,566 | +1.26(+2.97%) |
Aug 18, 2016 | 42.04 | 42.47 | 41.68 | 42.44 | 318,640 | +0.43(+1.02%) |
Aug 17, 2016 | 42.01 | 42.64 | 41.15 | 42.01 | 501,292 | -0.07(-0.17%) |
Aug 16, 2016 | 42.69 | 42.69 | 41.80 | 42.08 | 611,054 | -0.78(-1.82%) |
Aug 15, 2016 | 41.93 | 43.25 | 41.93 | 42.86 | 1,064,126 | +1.16(+2.78%) |
Aug 12, 2016 | 41.00 | 41.76 | 40.70 | 41.70 | 821,148 | +0.01(+0.02%) |
Aug 11, 2016 | 41.12 | 41.79 | 40.65 | 41.69 | 526,687 | +1.00(+2.46%) |
Aug 10, 2016 | 42.25 | 42.50 | 39.92 | 40.69 | 954,505 | -1.56(-3.69%) |
Aug 09, 2016 | 38.30 | 42.34 | 37.34 | 42.25 | 2,751,860 | +6.14(+17.00%) |
Aug 08, 2016 | 36.00 | 36.59 | 35.71 | 36.11 | 754,418 | +0.21(+0.58%) |
Aug 05, 2016 | 35.02 | 36.05 | 34.91 | 35.90 | 476,529 | +1.20(+3.46%) |
Aug 04, 2016 | 34.80 | 34.98 | 34.46 | 34.70 | 288,432 | +0.05(+0.14%) |
Aug 03, 2016 | 34.00 | 34.74 | 33.80 | 34.65 | 346,696 | +0.47(+1.38%) |
Aug 02, 2016 | 35.32 | 35.38 | 34.02 | 34.18 | 357,199 | -1.22(-3.45%) |