Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.89 | 36.54 | 35.64 | 36.24 | 341,634 | +0.50(+1.39%) |
Oct 28, 2016 | 36.29 | 36.74 | 34.82 | 35.74 | 442,896 | +0.20(+0.56%) |
Oct 27, 2016 | 38.43 | 39.37 | 34.15 | 35.54 | 1,655,293 | -5.17(-12.70%) |
Oct 26, 2016 | 39.27 | 40.86 | 39.02 | 40.71 | 430,151 | +1.09(+2.76%) |
Oct 25, 2016 | 40.02 | 40.27 | 39.07 | 39.62 | 180,179 | -0.45(-1.12%) |
Oct 24, 2016 | 39.07 | 40.22 | 39.03 | 40.07 | 205,501 | +1.19(+3.07%) |
Oct 21, 2016 | 38.43 | 38.97 | 38.18 | 38.87 | 159,180 | +0.10(+0.26%) |
Oct 20, 2016 | 38.33 | 38.87 | 38.33 | 38.77 | 154,478 | +0.20(+0.52%) |
Oct 19, 2016 | 38.53 | 38.77 | 38.33 | 38.57 | 135,477 | +0.10(+0.26%) |
Oct 18, 2016 | 39.22 | 39.52 | 38.33 | 38.48 | 167,695 | -0.35(-0.90%) |
Oct 17, 2016 | 38.97 | 39.17 | 38.23 | 38.82 | 158,283 | -0.34(-0.86%) |
Oct 14, 2016 | 39.55 | 39.67 | 39.09 | 39.16 | 215,546 | -0.13(-0.33%) |
Oct 13, 2016 | 39.48 | 39.63 | 39.20 | 39.29 | 202,072 | -0.51(-1.27%) |
Oct 12, 2016 | 40.24 | 40.27 | 39.73 | 39.80 | 118,012 | -0.37(-0.92%) |
Oct 11, 2016 | 40.62 | 40.72 | 40.08 | 40.17 | 118,187 | -0.49(-1.20%) |
Oct 10, 2016 | 40.44 | 40.92 | 40.44 | 40.65 | 95,693 | +0.32(+0.79%) |
Oct 07, 2016 | 40.37 | 40.46 | 39.87 | 40.33 | 217,581 | -0.04(-0.10%) |
Oct 06, 2016 | 40.36 | 40.40 | 39.78 | 40.37 | 155,887 | -0.11(-0.27%) |
Oct 05, 2016 | 39.80 | 40.87 | 39.63 | 40.48 | 401,861 | +1.01(+2.57%) |
Oct 04, 2016 | 40.29 | 40.83 | 39.32 | 39.47 | 279,036 | -0.77(-1.90%) |
Oct 03, 2016 | 40.45 | 40.62 | 40.07 | 40.24 | 219,271 | -0.29(-0.71%) |
Sep 30, 2016 | 40.46 | 40.73 | 40.08 | 40.52 | 351,175 | +0.15(+0.37%) |
Sep 29, 2016 | 39.85 | 40.53 | 39.84 | 40.37 | 339,810 | +0.54(+1.35%) |
Sep 28, 2016 | 39.71 | 40.04 | 39.42 | 39.84 | 294,181 | +0.27(+0.68%) |
Sep 27, 2016 | 39.48 | 39.92 | 39.43 | 39.57 | 241,410 | -0.10(-0.25%) |
Sep 26, 2016 | 40.16 | 40.22 | 39.65 | 39.67 | 162,065 | -0.54(-1.34%) |
Sep 23, 2016 | 40.66 | 40.74 | 40.19 | 40.21 | 98,691 | -0.66(-1.61%) |
Sep 22, 2016 | 40.51 | 41.32 | 40.51 | 40.86 | 310,843 | +0.37(+0.92%) |
Sep 21, 2016 | 40.39 | 40.82 | 40.16 | 40.49 | 200,725 | +0.19(+0.48%) |
Sep 20, 2016 | 40.92 | 40.92 | 40.27 | 40.29 | 108,618 | -0.47(-1.15%) |
Sep 19, 2016 | 40.67 | 41.02 | 40.60 | 40.76 | 181,811 | +0.33(+0.81%) |
Sep 16, 2016 | 40.59 | 40.95 | 40.15 | 40.43 | 608,373 | -0.07(-0.17%) |
Sep 15, 2016 | 39.74 | 40.56 | 39.41 | 40.50 | 255,496 | +0.75(+1.88%) |
Sep 14, 2016 | 40.03 | 40.12 | 39.27 | 39.76 | 250,077 | -0.15(-0.37%) |
Sep 13, 2016 | 40.38 | 40.47 | 39.53 | 39.91 | 297,243 | -0.82(-2.00%) |
Sep 12, 2016 | 41.14 | 41.40 | 40.50 | 40.72 | 382,394 | -0.52(-1.25%) |
Sep 09, 2016 | 42.83 | 43.26 | 41.24 | 41.24 | 189,322 | -1.59(-3.71%) |
Sep 08, 2016 | 42.86 | 43.01 | 40.53 | 42.83 | 184,469 | +0.02(+0.05%) |
Sep 07, 2016 | 41.89 | 42.82 | 41.61 | 42.81 | 217,648 | +0.90(+2.16%) |
Sep 06, 2016 | 42.00 | 42.09 | 41.44 | 41.91 | 172,434 | -0.02(-0.05%) |
Sep 02, 2016 | 41.81 | 41.93 | 41.93 | 41.93 | 177,328 | +0.16(+0.38%) |
Sep 01, 2016 | 40.53 | 41.79 | 40.43 | 41.77 | 267,618 | +1.25(+3.09%) |
Aug 31, 2016 | 40.60 | 41.05 | 40.33 | 40.51 | 261,908 | -0.17(-0.42%) |
Aug 30, 2016 | 40.13 | 40.69 | 40.11 | 40.68 | 183,628 | +0.50(+1.24%) |
Aug 29, 2016 | 39.77 | 40.45 | 39.77 | 40.19 | 158,839 | +0.43(+1.08%) |
Aug 26, 2016 | 39.92 | 40.60 | 39.34 | 39.76 | 262,814 | -0.09(-0.22%) |
Aug 25, 2016 | 41.29 | 41.62 | 39.77 | 39.85 | 294,479 | -1.44(-3.49%) |
Aug 24, 2016 | 41.14 | 41.54 | 41.14 | 41.29 | 132,772 | +0.16(+0.39%) |
Aug 23, 2016 | 41.21 | 41.64 | 40.81 | 41.13 | 148,759 | +0.05(+0.12%) |
Aug 22, 2016 | 40.93 | 41.13 | 40.63 | 41.08 | 112,224 | -0.06(-0.15%) |
Aug 19, 2016 | 40.55 | 41.25 | 40.32 | 41.14 | 190,859 | +0.43(+1.05%) |
Aug 18, 2016 | 40.66 | 40.92 | 40.44 | 40.71 | 169,876 | +0.07(+0.17%) |
Aug 17, 2016 | 40.59 | 41.25 | 40.59 | 40.64 | 174,890 | -0.04(-0.10%) |
Aug 16, 2016 | 40.54 | 41.01 | 40.27 | 40.68 | 175,643 | +0.20(+0.49%) |
Aug 15, 2016 | 40.72 | 41.18 | 40.44 | 40.48 | 200,497 | -0.25(-0.61%) |
Aug 12, 2016 | 40.98 | 40.98 | 40.49 | 40.73 | 100,777 | -0.19(-0.46%) |
Aug 11, 2016 | 41.04 | 41.22 | 40.87 | 40.92 | 119,561 | -0.03(-0.07%) |
Aug 10, 2016 | 41.02 | 41.09 | 40.76 | 40.95 | 111,681 | -0.01(-0.02%) |
Aug 09, 2016 | 41.43 | 41.43 | 40.69 | 40.96 | 174,939 | -0.47(-1.13%) |
Aug 08, 2016 | 41.08 | 41.53 | 41.08 | 41.43 | 204,744 | +0.35(+0.85%) |
Aug 05, 2016 | 40.34 | 41.37 | 40.34 | 41.08 | 205,924 | +0.86(+2.15%) |
Aug 04, 2016 | 40.25 | 40.41 | 39.84 | 40.22 | 173,437 | -0.07(-0.17%) |
Aug 03, 2016 | 40.28 | 40.32 | 39.82 | 40.28 | 268,088 | +0.08(+0.20%) |
Aug 02, 2016 | 40.63 | 40.77 | 40.00 | 40.21 | 251,982 | -0.38(-0.93%) |