Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.56 | 39.56 | 39.12 | 39.41 | 618,378 | -0.16(-0.40%) |
Oct 28, 2016 | 39.77 | 39.86 | 39.34 | 39.57 | 1,098,008 | +0.53(+1.36%) |
Oct 27, 2016 | 38.93 | 40.55 | 38.83 | 39.04 | 1,392,915 | +0.14(+0.36%) |
Oct 26, 2016 | 39.30 | 39.49 | 38.76 | 38.90 | 1,531,166 | -1.71(-4.21%) |
Oct 25, 2016 | 41.07 | 41.11 | 40.45 | 40.61 | 1,030,269 | -0.40(-0.98%) |
Oct 24, 2016 | 41.03 | 41.50 | 40.95 | 41.01 | 848,299 | +0.56(+1.38%) |
Oct 21, 2016 | 40.41 | 40.58 | 40.27 | 40.45 | 751,103 | -0.38(-0.93%) |
Oct 20, 2016 | 41.01 | 41.01 | 40.71 | 40.83 | 442,981 | -0.49(-1.19%) |
Oct 19, 2016 | 41.04 | 41.41 | 40.97 | 41.32 | 853,993 | +0.26(+0.63%) |
Oct 18, 2016 | 41.29 | 41.39 | 40.89 | 41.06 | 891,104 | +0.30(+0.74%) |
Oct 17, 2016 | 40.80 | 41.10 | 40.65 | 40.76 | 506,003 | -0.51(-1.24%) |
Oct 14, 2016 | 41.45 | 41.55 | 41.25 | 41.27 | 599,175 | +0.78(+1.93%) |
Oct 13, 2016 | 40.60 | 40.60 | 40.10 | 40.49 | 811,311 | -0.96(-2.32%) |
Oct 12, 2016 | 41.63 | 41.74 | 41.40 | 41.45 | 956,591 | -0.28(-0.67%) |
Oct 11, 2016 | 41.86 | 42.04 | 41.60 | 41.73 | 868,905 | -0.34(-0.81%) |
Oct 10, 2016 | 42.30 | 42.49 | 42.02 | 42.07 | 647,952 | -0.11(-0.26%) |
Oct 07, 2016 | 42.37 | 42.53 | 42.00 | 42.18 | 994,674 | +0.68(+1.64%) |
Oct 06, 2016 | 41.38 | 41.71 | 41.14 | 41.50 | 591,588 | -0.59(-1.40%) |
Oct 05, 2016 | 41.68 | 42.38 | 41.67 | 42.09 | 1,536,156 | +1.25(+3.06%) |
Oct 04, 2016 | 41.31 | 41.49 | 40.74 | 40.84 | 717,237 | -0.15(-0.37%) |
Oct 03, 2016 | 40.66 | 41.04 | 40.46 | 40.99 | 1,171,984 | +1.01(+2.53%) |
Sep 30, 2016 | 39.90 | 40.45 | 39.90 | 39.98 | 1,195,228 | +0.66(+1.68%) |
Sep 29, 2016 | 39.38 | 39.84 | 39.17 | 39.32 | 1,159,389 | -1.27(-3.13%) |
Sep 28, 2016 | 40.52 | 40.62 | 40.18 | 40.59 | 768,034 | +0.61(+1.53%) |
Sep 27, 2016 | 40.07 | 40.23 | 39.81 | 39.98 | 973,373 | +0.10(+0.25%) |
Sep 26, 2016 | 40.36 | 40.39 | 39.85 | 39.88 | 899,717 | -1.15(-2.80%) |
Sep 23, 2016 | 41.52 | 41.59 | 40.96 | 41.03 | 656,486 | -0.70(-1.68%) |
Sep 22, 2016 | 42.01 | 42.53 | 41.71 | 41.73 | 1,067,592 | +0.22(+0.53%) |
Sep 21, 2016 | 41.16 | 41.55 | 40.97 | 41.51 | 777,743 | +0.52(+1.27%) |
Sep 20, 2016 | 41.15 | 41.32 | 40.79 | 40.99 | 1,081,895 | -0.54(-1.30%) |
Sep 19, 2016 | 41.59 | 41.98 | 41.45 | 41.53 | 821,362 | +0.21(+0.51%) |
Sep 16, 2016 | 41.34 | 41.54 | 41.12 | 41.32 | 829,533 | -0.57(-1.36%) |
Sep 15, 2016 | 41.69 | 42.00 | 41.53 | 41.89 | 820,850 | +0.03(+0.07%) |
Sep 14, 2016 | 42.02 | 42.14 | 41.74 | 41.86 | 1,207,931 | +0.30(+0.72%) |
Sep 13, 2016 | 42.00 | 42.30 | 41.43 | 41.56 | 1,053,788 | -1.00(-2.35%) |
Sep 12, 2016 | 41.53 | 42.61 | 41.43 | 42.56 | 1,764,662 | +0.39(+0.92%) |
Sep 09, 2016 | 43.05 | 43.13 | 42.17 | 42.17 | 1,935,913 | -1.59(-3.63%) |
Sep 08, 2016 | 44.04 | 44.13 | 43.73 | 43.76 | 1,411,390 | -0.53(-1.20%) |
Sep 07, 2016 | 44.20 | 44.79 | 44.18 | 44.29 | 1,548,125 | +0.05(+0.11%) |
Sep 06, 2016 | 43.87 | 44.44 | 43.80 | 44.24 | 3,401,399 | +2.01(+4.76%) |
Sep 02, 2016 | 41.47 | 42.23 | 42.23 | 42.23 | 3,019,600 | +0.99(+2.40%) |
Sep 01, 2016 | 40.85 | 41.39 | 40.85 | 41.24 | 2,059,147 | +0.47(+1.15%) |
Aug 31, 2016 | 40.06 | 40.97 | 39.99 | 40.77 | 2,951,361 | +0.94(+2.36%) |
Aug 30, 2016 | 39.80 | 39.96 | 39.62 | 39.83 | 1,604,910 | +0.03(+0.08%) |
Aug 29, 2016 | 39.08 | 39.98 | 38.97 | 39.80 | 2,143,751 | +1.04(+2.68%) |
Aug 26, 2016 | 38.58 | 39.00 | 38.47 | 38.76 | 2,222,934 | +0.83(+2.19%) |
Aug 25, 2016 | 37.01 | 38.02 | 37.00 | 37.93 | 2,017,203 | +0.75(+2.02%) |
Aug 24, 2016 | 37.50 | 37.75 | 37.14 | 37.18 | 1,138,389 | -0.59(-1.56%) |
Aug 23, 2016 | 37.85 | 38.07 | 37.73 | 37.77 | 879,968 | -0.18(-0.47%) |
Aug 22, 2016 | 37.87 | 38.02 | 37.71 | 37.95 | 920,434 | -0.32(-0.84%) |
Aug 19, 2016 | 38.34 | 38.34 | 38.21 | 38.27 | 765,488 | -0.46(-1.19%) |
Aug 18, 2016 | 38.63 | 38.89 | 38.46 | 38.73 | 833,115 | +0.14(+0.36%) |
Aug 17, 2016 | 38.46 | 38.89 | 38.32 | 38.59 | 1,391,969 | -0.04(-0.10%) |
Aug 16, 2016 | 38.21 | 39.00 | 38.21 | 38.63 | 1,547,294 | +0.17(+0.44%) |
Aug 15, 2016 | 38.72 | 38.75 | 38.30 | 38.46 | 1,223,662 | -0.23(-0.59%) |
Aug 12, 2016 | 38.55 | 38.84 | 38.35 | 38.69 | 721,226 | +0.51(+1.34%) |
Aug 11, 2016 | 37.79 | 38.31 | 37.72 | 38.18 | 1,069,396 | +0.43(+1.14%) |
Aug 10, 2016 | 38.08 | 38.15 | 37.67 | 37.75 | 1,104,376 | -1.10(-2.83%) |
Aug 09, 2016 | 38.63 | 38.97 | 38.63 | 38.85 | 1,542,184 | -0.14(-0.36%) |
Aug 08, 2016 | 38.86 | 39.24 | 38.70 | 38.99 | 1,120,797 | -0.01(-0.03%) |
Aug 05, 2016 | 38.52 | 39.02 | 38.51 | 39.00 | 1,509,469 | +0.87(+2.28%) |
Aug 04, 2016 | 37.47 | 38.34 | 37.41 | 38.13 | 1,614,000 | +1.22(+3.31%) |
Aug 03, 2016 | 35.55 | 36.94 | 35.44 | 36.91 | 2,095,099 | +0.15(+0.41%) |
Aug 02, 2016 | 37.02 | 37.23 | 36.61 | 36.76 | 1,145,442 | -1.23(-3.24%) |