Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.22 | 35.72 | 35.15 | 35.60 | 1,283,951 | +0.55(+1.58%) |
Oct 28, 2016 | 34.56 | 35.15 | 34.52 | 35.05 | 804,982 | +0.56(+1.63%) |
Oct 27, 2016 | 34.38 | 34.57 | 34.15 | 34.49 | 723,766 | +0.34(+1.00%) |
Oct 26, 2016 | 34.30 | 34.38 | 33.97 | 34.15 | 1,101,476 | -0.11(-0.33%) |
Oct 25, 2016 | 34.66 | 34.82 | 34.12 | 34.26 | 640,900 | -0.64(-1.84%) |
Oct 24, 2016 | 34.96 | 35.15 | 34.75 | 34.90 | 605,472 | +0.19(+0.56%) |
Oct 21, 2016 | 34.49 | 34.76 | 34.23 | 34.71 | 673,974 | +0.30(+0.87%) |
Oct 20, 2016 | 34.53 | 34.56 | 34.10 | 34.41 | 820,649 | -0.34(-0.99%) |
Oct 19, 2016 | 33.75 | 34.96 | 33.65 | 34.75 | 1,217,505 | +1.11(+3.29%) |
Oct 18, 2016 | 34.15 | 34.15 | 33.64 | 33.64 | 823,325 | +0.21(+0.63%) |
Oct 17, 2016 | 33.95 | 34.16 | 33.38 | 33.43 | 1,073,913 | -0.43(-1.27%) |
Oct 14, 2016 | 33.39 | 33.94 | 33.38 | 33.86 | 909,410 | +0.29(+0.86%) |
Oct 13, 2016 | 33.44 | 33.93 | 33.44 | 33.57 | 975,255 | -0.15(-0.44%) |
Oct 12, 2016 | 33.50 | 33.98 | 33.36 | 33.72 | 1,367,698 | +0.36(+1.08%) |
Oct 11, 2016 | 33.35 | 33.64 | 33.21 | 33.36 | 1,032,573 | +0.07(+0.21%) |
Oct 10, 2016 | 33.37 | 33.81 | 33.25 | 33.29 | 1,337,551 | -0.08(-0.24%) |
Oct 07, 2016 | 33.62 | 33.78 | 33.27 | 33.37 | 1,081,186 | -0.17(-0.50%) |
Oct 06, 2016 | 33.21 | 33.66 | 32.99 | 33.54 | 953,440 | +0.16(+0.47%) |
Oct 05, 2016 | 34.21 | 34.28 | 32.71 | 33.38 | 1,008,363 | -0.71(-2.09%) |
Oct 04, 2016 | 34.04 | 34.83 | 33.80 | 34.09 | 1,282,602 | +0.11(+0.31%) |
Oct 03, 2016 | 34.10 | 34.24 | 33.94 | 33.99 | 884,184 | -0.31(-0.90%) |
Sep 30, 2016 | 34.34 | 34.52 | 34.24 | 34.30 | 1,180,759 | +0.19(+0.57%) |
Sep 29, 2016 | 34.30 | 34.75 | 34.06 | 34.10 | 1,414,266 | -0.99(-2.83%) |
Sep 28, 2016 | 35.96 | 35.96 | 34.66 | 35.09 | 1,738,968 | -0.95(-2.63%) |
Sep 27, 2016 | 36.34 | 36.36 | 35.43 | 36.04 | 1,977,149 | -0.42(-1.16%) |
Sep 26, 2016 | 37.55 | 37.65 | 36.45 | 36.47 | 1,465,694 | -1.34(-3.53%) |
Sep 23, 2016 | 37.55 | 38.08 | 37.41 | 37.80 | 1,299,444 | +0.33(+0.87%) |
Sep 22, 2016 | 37.62 | 37.74 | 36.97 | 37.48 | 2,513,858 | -0.18(-0.47%) |
Sep 21, 2016 | 37.99 | 38.35 | 37.41 | 37.65 | 1,606,479 | -0.36(-0.95%) |
Sep 20, 2016 | 38.38 | 38.46 | 38.00 | 38.01 | 716,625 | -0.16(-0.41%) |
Sep 19, 2016 | 38.37 | 38.53 | 37.94 | 38.17 | 516,475 | -0.23(-0.59%) |
Sep 16, 2016 | 38.02 | 38.51 | 37.86 | 38.40 | 962,396 | +0.46(+1.20%) |
Sep 15, 2016 | 37.31 | 37.96 | 37.16 | 37.94 | 589,003 | +0.50(+1.34%) |
Sep 14, 2016 | 38.06 | 38.07 | 37.37 | 37.44 | 635,076 | -0.49(-1.30%) |
Sep 13, 2016 | 37.97 | 38.09 | 37.57 | 37.93 | 722,153 | -0.21(-0.55%) |
Sep 12, 2016 | 37.08 | 38.16 | 36.96 | 38.14 | 735,875 | +0.86(+2.31%) |
Sep 09, 2016 | 38.19 | 38.19 | 37.28 | 37.28 | 613,623 | -1.04(-2.72%) |
Sep 08, 2016 | 38.87 | 39.08 | 38.31 | 38.32 | 709,515 | -0.80(-2.03%) |
Sep 07, 2016 | 39.12 | 39.26 | 38.89 | 39.12 | 915,755 | +0.09(+0.22%) |
Sep 06, 2016 | 39.07 | 39.12 | 38.88 | 39.03 | 408,636 | +0.17(+0.45%) |
Sep 02, 2016 | 38.65 | 38.86 | 38.86 | 38.86 | 426,971 | +0.13(+0.34%) |
Sep 01, 2016 | 38.64 | 38.88 | 38.40 | 38.73 | 1,212,131 | +0.00(+0.00%) |
Aug 31, 2016 | 38.57 | 38.89 | 38.55 | 38.73 | 843,799 | -0.02(-0.05%) |
Aug 30, 2016 | 39.14 | 39.14 | 38.55 | 38.74 | 651,815 | -0.27(-0.70%) |
Aug 29, 2016 | 39.20 | 39.29 | 39.00 | 39.01 | 377,699 | +0.08(+0.20%) |
Aug 26, 2016 | 39.44 | 39.56 | 38.80 | 38.94 | 787,736 | -0.38(-0.96%) |
Aug 25, 2016 | 39.30 | 39.63 | 39.30 | 39.31 | 649,054 | -0.02(-0.04%) |
Aug 24, 2016 | 39.75 | 39.89 | 39.25 | 39.33 | 825,617 | -0.41(-1.03%) |
Aug 23, 2016 | 39.99 | 39.99 | 39.56 | 39.74 | 727,793 | -0.02(-0.04%) |
Aug 22, 2016 | 39.78 | 39.88 | 39.51 | 39.76 | 580,852 | -0.02(-0.04%) |
Aug 19, 2016 | 40.38 | 40.38 | 39.72 | 39.78 | 794,536 | -0.60(-1.49%) |
Aug 18, 2016 | 40.16 | 40.46 | 40.16 | 40.38 | 702,578 | +0.16(+0.39%) |
Aug 17, 2016 | 40.34 | 40.48 | 39.91 | 40.22 | 629,169 | -0.07(-0.17%) |
Aug 16, 2016 | 40.58 | 40.76 | 40.27 | 40.29 | 593,016 | -0.45(-1.10%) |
Aug 15, 2016 | 40.65 | 40.87 | 40.49 | 40.74 | 633,676 | +0.42(+1.04%) |
Aug 12, 2016 | 39.88 | 40.53 | 39.88 | 40.32 | 759,931 | +0.24(+0.59%) |
Aug 11, 2016 | 39.86 | 40.43 | 39.81 | 40.08 | 1,072,026 | +0.43(+1.08%) |
Aug 10, 2016 | 39.56 | 39.84 | 39.42 | 39.65 | 846,010 | -0.02(-0.04%) |
Aug 09, 2016 | 39.32 | 39.87 | 39.23 | 39.67 | 885,618 | +0.43(+1.09%) |
Aug 08, 2016 | 39.19 | 39.91 | 39.08 | 39.24 | 1,498,459 | +0.24(+0.63%) |
Aug 05, 2016 | 37.40 | 39.07 | 37.34 | 39.00 | 1,827,594 | +1.67(+4.48%) |
Aug 04, 2016 | 37.35 | 37.73 | 37.24 | 37.33 | 1,350,832 | +0.03(+0.07%) |
Aug 03, 2016 | 36.76 | 37.30 | 36.76 | 37.30 | 3,170,419 | +0.73(+2.01%) |
Aug 02, 2016 | 36.82 | 38.18 | 36.39 | 36.57 | 8,423,812 | -5.16(-12.37%) |