Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.57 | 34.97 | 34.02 | 34.91 | 214,443 | +0.46(+1.33%) |
Oct 28, 2016 | 34.30 | 36.03 | 33.84 | 34.45 | 205,885 | +0.12(+0.35%) |
Oct 27, 2016 | 36.09 | 37.28 | 34.27 | 34.33 | 409,475 | -1.28(-3.59%) |
Oct 26, 2016 | 36.09 | 36.43 | 35.27 | 35.60 | 271,576 | -0.76(-2.09%) |
Oct 25, 2016 | 37.58 | 37.83 | 36.30 | 36.37 | 223,449 | -1.55(-4.09%) |
Oct 24, 2016 | 37.43 | 38.25 | 37.43 | 37.92 | 127,551 | +0.70(+1.88%) |
Oct 21, 2016 | 37.04 | 37.46 | 36.70 | 37.22 | 128,999 | -0.06(-0.16%) |
Oct 20, 2016 | 37.67 | 37.91 | 36.76 | 37.28 | 133,139 | -0.58(-1.53%) |
Oct 19, 2016 | 38.16 | 38.28 | 37.61 | 37.86 | 99,115 | -0.15(-0.40%) |
Oct 18, 2016 | 38.40 | 38.47 | 37.86 | 38.01 | 79,703 | -0.15(-0.40%) |
Oct 17, 2016 | 37.89 | 38.74 | 37.89 | 38.16 | 78,923 | +0.35(+0.92%) |
Oct 14, 2016 | 38.36 | 38.48 | 37.78 | 37.81 | 162,622 | -0.26(-0.69%) |
Oct 13, 2016 | 38.56 | 38.56 | 38.00 | 38.08 | 185,117 | -0.67(-1.73%) |
Oct 12, 2016 | 38.37 | 38.95 | 38.21 | 38.75 | 74,866 | +0.41(+1.06%) |
Oct 11, 2016 | 39.53 | 39.53 | 38.16 | 38.34 | 114,545 | -1.13(-2.85%) |
Oct 10, 2016 | 38.27 | 39.47 | 38.19 | 39.46 | 159,326 | +1.50(+3.96%) |
Oct 07, 2016 | 39.15 | 39.15 | 37.92 | 37.96 | 238,568 | -1.19(-3.03%) |
Oct 06, 2016 | 37.93 | 39.23 | 37.63 | 39.15 | 230,197 | +1.10(+2.90%) |
Oct 05, 2016 | 38.29 | 38.62 | 37.98 | 38.05 | 136,425 | -0.24(-0.64%) |
Oct 04, 2016 | 38.16 | 38.62 | 37.55 | 38.29 | 196,749 | -0.01(-0.02%) |
Oct 03, 2016 | 37.42 | 38.36 | 37.35 | 38.30 | 263,282 | +0.61(+1.61%) |
Sep 30, 2016 | 38.59 | 38.59 | 37.40 | 37.69 | 343,507 | -0.84(-2.18%) |
Sep 29, 2016 | 39.54 | 39.59 | 38.51 | 38.53 | 160,088 | -0.94(-2.39%) |
Sep 28, 2016 | 39.00 | 39.67 | 38.81 | 39.47 | 291,753 | +0.47(+1.20%) |
Sep 27, 2016 | 37.55 | 39.40 | 37.40 | 39.00 | 516,781 | +1.61(+4.31%) |
Sep 26, 2016 | 37.37 | 37.70 | 36.99 | 37.39 | 136,187 | -0.15(-0.39%) |
Sep 23, 2016 | 37.39 | 37.77 | 36.99 | 37.53 | 145,040 | +0.02(+0.05%) |
Sep 22, 2016 | 36.94 | 37.64 | 36.85 | 37.52 | 217,953 | +0.97(+2.65%) |
Sep 21, 2016 | 36.21 | 36.74 | 36.10 | 36.55 | 289,775 | +0.42(+1.16%) |
Sep 20, 2016 | 36.23 | 36.38 | 35.56 | 36.13 | 195,473 | -0.06(-0.17%) |
Sep 19, 2016 | 36.34 | 36.82 | 35.79 | 36.19 | 325,698 | -0.07(-0.20%) |
Sep 16, 2016 | 36.87 | 37.11 | 36.11 | 36.26 | 349,131 | -0.60(-1.62%) |
Sep 15, 2016 | 36.79 | 37.18 | 36.73 | 36.86 | 181,542 | +0.00(+0.00%) |
Sep 14, 2016 | 36.64 | 36.93 | 36.56 | 36.86 | 183,769 | +0.30(+0.82%) |
Sep 13, 2016 | 37.81 | 37.81 | 36.34 | 36.56 | 322,570 | -1.53(-4.01%) |
Sep 12, 2016 | 38.02 | 38.25 | 37.05 | 38.09 | 344,550 | -0.34(-0.89%) |
Sep 09, 2016 | 39.17 | 39.45 | 37.91 | 38.43 | 426,439 | -0.97(-2.47%) |
Sep 08, 2016 | 39.81 | 40.06 | 39.32 | 39.40 | 175,285 | -0.52(-1.30%) |
Sep 07, 2016 | 40.67 | 40.67 | 39.76 | 39.92 | 206,144 | -0.69(-1.71%) |
Sep 06, 2016 | 40.43 | 40.70 | 39.94 | 40.61 | 346,282 | +0.38(+0.94%) |
Sep 02, 2016 | 39.40 | 40.24 | 40.24 | 40.24 | 273,072 | +0.94(+2.40%) |
Sep 01, 2016 | 38.93 | 39.41 | 38.47 | 39.29 | 212,304 | +0.32(+0.83%) |
Aug 31, 2016 | 39.20 | 39.37 | 38.23 | 38.97 | 361,206 | -0.23(-0.57%) |
Aug 30, 2016 | 39.12 | 39.55 | 38.84 | 39.20 | 238,504 | -0.03(-0.08%) |
Aug 29, 2016 | 38.45 | 39.34 | 38.22 | 39.23 | 321,926 | +0.73(+1.90%) |
Aug 26, 2016 | 39.16 | 39.24 | 38.38 | 38.50 | 243,520 | -0.68(-1.72%) |
Aug 25, 2016 | 39.07 | 39.22 | 38.58 | 39.17 | 263,823 | -0.06(-0.15%) |
Aug 24, 2016 | 39.37 | 39.38 | 38.89 | 39.23 | 380,357 | -0.30(-0.77%) |
Aug 23, 2016 | 39.52 | 39.82 | 39.21 | 39.54 | 307,293 | +0.09(+0.22%) |
Aug 22, 2016 | 39.82 | 39.82 | 38.70 | 39.45 | 436,535 | -0.19(-0.48%) |
Aug 19, 2016 | 39.35 | 39.74 | 38.92 | 39.64 | 706,551 | +0.03(+0.08%) |
Aug 18, 2016 | 38.53 | 39.66 | 38.40 | 39.61 | 3,272,470 | +1.21(+3.15%) |
Aug 17, 2016 | 38.68 | 39.19 | 38.16 | 38.40 | 1,499,898 | +2.17(+5.98%) |
Aug 16, 2016 | 37.16 | 37.49 | 36.22 | 36.23 | 265,233 | -1.08(-2.89%) |
Aug 15, 2016 | 37.25 | 37.96 | 37.07 | 37.31 | 182,547 | -0.03(-0.08%) |
Aug 12, 2016 | 37.58 | 37.89 | 37.11 | 37.34 | 237,865 | -0.26(-0.68%) |
Aug 11, 2016 | 37.76 | 38.50 | 37.03 | 37.60 | 261,125 | +0.09(+0.24%) |
Aug 10, 2016 | 37.72 | 37.79 | 36.88 | 37.50 | 142,194 | -0.23(-0.60%) |
Aug 09, 2016 | 38.00 | 38.10 | 37.48 | 37.73 | 166,731 | -0.25(-0.66%) |
Aug 08, 2016 | 38.67 | 38.81 | 37.62 | 37.98 | 221,735 | -0.75(-1.93%) |
Aug 05, 2016 | 38.82 | 39.06 | 38.43 | 38.73 | 161,165 | +0.11(+0.28%) |
Aug 04, 2016 | 38.38 | 38.81 | 38.12 | 38.62 | 238,190 | +0.16(+0.43%) |
Aug 03, 2016 | 38.76 | 38.87 | 37.94 | 38.45 | 260,555 | -0.26(-0.68%) |
Aug 02, 2016 | 40.26 | 40.72 | 38.39 | 38.72 | 307,794 | -1.72(-4.24%) |