Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.40 | 41.40 | 38.90 | 40.00 | 1,354,266 | -1.20(-2.91%) |
Oct 28, 2016 | 41.10 | 42.10 | 41.05 | 41.20 | 217,728 | -0.10(-0.24%) |
Oct 27, 2016 | 43.20 | 43.20 | 40.35 | 41.30 | 398,629 | -1.40(-3.28%) |
Oct 26, 2016 | 44.10 | 44.35 | 42.60 | 42.70 | 246,168 | -1.70(-3.83%) |
Oct 25, 2016 | 45.90 | 45.90 | 43.75 | 44.40 | 392,250 | -1.30(-2.84%) |
Oct 24, 2016 | 45.20 | 46.00 | 44.80 | 45.70 | 248,207 | +0.85(+1.90%) |
Oct 21, 2016 | 44.80 | 44.90 | 44.10 | 44.85 | 116,650 | +0.05(+0.11%) |
Oct 20, 2016 | 46.60 | 47.00 | 44.30 | 44.80 | 306,314 | -1.60(-3.45%) |
Oct 19, 2016 | 44.60 | 46.75 | 44.48 | 46.40 | 411,615 | +2.20(+4.98%) |
Oct 18, 2016 | 44.50 | 45.20 | 44.00 | 44.20 | 208,950 | +0.30(+0.68%) |
Oct 17, 2016 | 43.30 | 44.02 | 42.50 | 43.90 | 163,085 | +0.15(+0.34%) |
Oct 14, 2016 | 43.85 | 44.90 | 43.15 | 43.75 | 174,155 | +0.15(+0.34%) |
Oct 13, 2016 | 43.65 | 43.85 | 42.60 | 43.60 | 150,955 | -0.40(-0.91%) |
Oct 12, 2016 | 44.15 | 44.45 | 43.45 | 44.00 | 194,043 | +0.05(+0.11%) |
Oct 11, 2016 | 43.55 | 44.60 | 43.20 | 43.95 | 309,177 | +0.05(+0.11%) |
Oct 10, 2016 | 43.00 | 44.05 | 42.80 | 43.90 | 95,708 | +0.77(+1.79%) |
Oct 07, 2016 | 43.75 | 44.10 | 43.05 | 43.13 | 138,635 | -0.45(-1.03%) |
Oct 06, 2016 | 43.95 | 43.95 | 43.04 | 43.58 | 144,365 | -0.26(-0.59%) |
Oct 05, 2016 | 43.90 | 44.49 | 43.62 | 43.84 | 150,947 | -0.14(-0.32%) |
Oct 04, 2016 | 43.04 | 44.43 | 43.03 | 43.98 | 226,084 | +0.89(+2.07%) |
Oct 03, 2016 | 44.20 | 44.20 | 42.80 | 43.09 | 292,582 | -0.34(-0.78%) |
Sep 30, 2016 | 44.31 | 44.48 | 43.32 | 43.43 | 199,365 | -0.55(-1.25%) |
Sep 29, 2016 | 44.10 | 44.43 | 43.37 | 43.98 | 368,411 | -0.12(-0.27%) |
Sep 28, 2016 | 44.49 | 44.89 | 43.39 | 44.10 | 370,258 | +0.02(+0.05%) |
Sep 27, 2016 | 43.79 | 44.19 | 43.12 | 44.08 | 146,936 | +0.39(+0.89%) |
Sep 26, 2016 | 43.29 | 43.76 | 43.14 | 43.69 | 313,093 | +0.41(+0.95%) |
Sep 23, 2016 | 43.01 | 43.96 | 41.82 | 43.28 | 700,580 | -2.01(-4.44%) |
Sep 22, 2016 | 44.82 | 45.40 | 44.45 | 45.29 | 255,352 | +0.89(+2.00%) |
Sep 21, 2016 | 44.08 | 45.09 | 43.55 | 44.40 | 607,779 | -1.04(-2.29%) |
Sep 20, 2016 | 45.04 | 46.90 | 44.93 | 45.44 | 825,335 | +0.81(+1.81%) |
Sep 19, 2016 | 44.54 | 49.49 | 44.18 | 44.63 | 450,712 | +0.41(+0.93%) |
Sep 16, 2016 | 43.07 | 44.52 | 43.07 | 44.22 | 453,542 | +0.98(+2.27%) |
Sep 15, 2016 | 42.86 | 43.28 | 42.47 | 43.24 | 282,497 | -0.01(-0.02%) |
Sep 14, 2016 | 41.68 | 43.34 | 41.68 | 43.25 | 330,790 | +1.38(+3.30%) |
Sep 13, 2016 | 42.20 | 42.20 | 41.51 | 41.87 | 153,277 | -0.48(-1.13%) |
Sep 12, 2016 | 41.52 | 42.41 | 41.06 | 42.35 | 269,564 | +0.17(+0.40%) |
Sep 09, 2016 | 43.39 | 43.39 | 42.00 | 42.18 | 306,943 | -1.40(-3.21%) |
Sep 08, 2016 | 44.16 | 44.44 | 43.18 | 43.58 | 316,324 | -0.86(-1.94%) |
Sep 07, 2016 | 43.71 | 44.57 | 43.47 | 44.44 | 382,237 | +1.18(+2.73%) |
Sep 06, 2016 | 42.15 | 43.27 | 42.15 | 43.26 | 291,065 | +0.91(+2.15%) |
Sep 02, 2016 | 42.04 | 42.35 | 42.35 | 42.35 | 207,300 | +0.47(+1.12%) |
Sep 01, 2016 | 41.61 | 41.96 | 41.32 | 41.88 | 535,547 | +0.06(+0.14%) |
Aug 31, 2016 | 41.25 | 42.25 | 40.73 | 41.82 | 411,214 | +0.02(+0.05%) |
Aug 30, 2016 | 40.09 | 42.80 | 40.09 | 41.80 | 881,396 | +1.49(+3.70%) |
Aug 29, 2016 | 40.21 | 40.67 | 39.92 | 40.31 | 199,098 | -0.03(-0.07%) |
Aug 26, 2016 | 40.00 | 40.48 | 39.50 | 40.34 | 241,660 | +0.15(+0.37%) |
Aug 25, 2016 | 39.55 | 40.48 | 39.17 | 40.19 | 177,445 | +0.07(+0.17%) |
Aug 24, 2016 | 39.44 | 41.40 | 39.13 | 40.12 | 1,001,577 | +0.49(+1.24%) |
Aug 23, 2016 | 38.35 | 39.68 | 38.35 | 39.63 | 1,314,392 | +1.19(+3.10%) |
Aug 22, 2016 | 38.43 | 38.51 | 37.95 | 38.44 | 171,039 | -0.17(-0.44%) |
Aug 19, 2016 | 38.35 | 38.67 | 38.10 | 38.61 | 101,210 | +0.26(+0.68%) |
Aug 18, 2016 | 37.55 | 38.40 | 37.45 | 38.35 | 196,087 | +0.69(+1.83%) |
Aug 17, 2016 | 38.00 | 38.00 | 37.31 | 37.66 | 135,588 | -0.47(-1.23%) |
Aug 16, 2016 | 38.54 | 38.54 | 37.65 | 38.13 | 232,926 | -0.23(-0.60%) |
Aug 15, 2016 | 38.70 | 38.80 | 38.15 | 38.36 | 247,384 | -0.34(-0.88%) |
Aug 12, 2016 | 38.75 | 38.90 | 38.37 | 38.70 | 200,893 | +0.00(+0.00%) |
Aug 11, 2016 | 38.30 | 39.33 | 38.15 | 38.70 | 292,707 | +0.32(+0.83%) |
Aug 10, 2016 | 37.83 | 38.47 | 37.51 | 38.38 | 288,769 | +0.27(+0.71%) |
Aug 09, 2016 | 36.86 | 38.49 | 36.86 | 38.11 | 520,616 | +1.12(+3.03%) |
Aug 08, 2016 | 36.07 | 37.38 | 36.05 | 36.99 | 313,202 | +0.82(+2.27%) |
Aug 05, 2016 | 36.00 | 36.26 | 35.58 | 36.17 | 242,997 | +0.17(+0.47%) |
Aug 04, 2016 | 35.48 | 36.17 | 35.11 | 36.00 | 262,227 | +0.73(+2.07%) |
Aug 03, 2016 | 35.32 | 36.23 | 35.21 | 35.27 | 249,959 | -0.60(-1.67%) |
Aug 02, 2016 | 35.85 | 36.42 | 35.25 | 35.87 | 633,240 | -0.11(-0.31%) |