Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.41 | 39.72 | 39.28 | 39.51 | 1,116,881 | +0.27(+0.68%) |
Oct 28, 2016 | 39.06 | 39.79 | 38.94 | 39.25 | 1,116,529 | +0.24(+0.61%) |
Oct 27, 2016 | 39.43 | 39.46 | 38.95 | 39.01 | 1,315,815 | -0.28(-0.70%) |
Oct 26, 2016 | 38.43 | 39.41 | 38.32 | 39.29 | 1,853,000 | +0.71(+1.84%) |
Oct 25, 2016 | 38.49 | 38.83 | 38.39 | 38.58 | 1,315,918 | +0.10(+0.26%) |
Oct 24, 2016 | 38.70 | 39.07 | 38.47 | 38.48 | 1,407,566 | +0.12(+0.31%) |
Oct 21, 2016 | 38.44 | 38.60 | 38.12 | 38.36 | 1,859,930 | -0.57(-1.47%) |
Oct 20, 2016 | 36.78 | 39.35 | 36.66 | 38.93 | 2,838,154 | +1.38(+3.68%) |
Oct 19, 2016 | 37.71 | 38.01 | 37.42 | 37.55 | 2,393,723 | +0.00(+0.00%) |
Oct 18, 2016 | 37.68 | 37.82 | 37.43 | 37.55 | 1,839,992 | +0.27(+0.71%) |
Oct 17, 2016 | 37.29 | 37.44 | 37.22 | 37.29 | 637,954 | +0.05(+0.13%) |
Oct 14, 2016 | 37.59 | 37.71 | 37.13 | 37.24 | 1,322,010 | -0.18(-0.47%) |
Oct 13, 2016 | 37.19 | 37.49 | 37.02 | 37.41 | 988,761 | -0.02(-0.05%) |
Oct 12, 2016 | 37.34 | 37.63 | 37.34 | 37.43 | 1,094,347 | +0.07(+0.18%) |
Oct 11, 2016 | 38.11 | 38.21 | 37.19 | 37.36 | 1,227,200 | -0.95(-2.47%) |
Oct 10, 2016 | 38.15 | 38.51 | 38.08 | 38.31 | 843,924 | +0.36(+0.96%) |
Oct 07, 2016 | 37.15 | 38.08 | 36.66 | 37.95 | 3,221,412 | -1.40(-3.56%) |
Oct 06, 2016 | 39.20 | 39.42 | 39.06 | 39.35 | 1,003,501 | +0.31(+0.78%) |
Oct 05, 2016 | 38.82 | 39.07 | 38.73 | 39.04 | 1,357,223 | +0.38(+0.99%) |
Oct 04, 2016 | 39.45 | 39.58 | 38.61 | 38.66 | 850,674 | -0.66(-1.68%) |
Oct 03, 2016 | 38.89 | 39.46 | 38.89 | 39.32 | 801,885 | +0.13(+0.33%) |
Sep 30, 2016 | 39.17 | 39.34 | 39.00 | 39.19 | 1,298,771 | +0.25(+0.63%) |
Sep 29, 2016 | 39.61 | 39.68 | 38.87 | 38.94 | 850,856 | -0.67(-1.69%) |
Sep 28, 2016 | 39.11 | 39.65 | 39.01 | 39.61 | 857,294 | +0.58(+1.49%) |
Sep 27, 2016 | 38.58 | 39.05 | 38.44 | 39.03 | 756,006 | +0.38(+0.99%) |
Sep 26, 2016 | 38.78 | 39.00 | 38.55 | 38.65 | 569,856 | -0.25(-0.63%) |
Sep 23, 2016 | 39.02 | 39.22 | 38.87 | 38.89 | 666,276 | -0.27(-0.68%) |
Sep 22, 2016 | 39.03 | 39.30 | 38.81 | 39.16 | 866,424 | +0.43(+1.12%) |
Sep 21, 2016 | 38.58 | 38.76 | 38.28 | 38.72 | 864,981 | +0.36(+0.95%) |
Sep 20, 2016 | 38.77 | 38.86 | 38.33 | 38.36 | 1,098,767 | -0.18(-0.46%) |
Sep 19, 2016 | 38.62 | 38.88 | 38.41 | 38.54 | 574,204 | +0.18(+0.46%) |
Sep 16, 2016 | 38.63 | 38.80 | 38.31 | 38.36 | 1,478,942 | -0.46(-1.19%) |
Sep 15, 2016 | 38.41 | 38.91 | 38.30 | 38.82 | 1,337,415 | +0.40(+1.05%) |
Sep 14, 2016 | 39.27 | 39.36 | 38.26 | 38.42 | 2,016,269 | -0.80(-2.04%) |
Sep 13, 2016 | 39.47 | 39.65 | 39.04 | 39.22 | 1,067,359 | -0.63(-1.58%) |
Sep 12, 2016 | 38.95 | 39.98 | 38.92 | 39.85 | 1,400,710 | +0.58(+1.48%) |
Sep 09, 2016 | 39.84 | 39.98 | 39.26 | 39.27 | 1,196,237 | -0.98(-2.43%) |
Sep 08, 2016 | 40.04 | 40.42 | 39.91 | 40.24 | 1,046,200 | +0.01(+0.02%) |
Sep 07, 2016 | 39.97 | 40.31 | 39.87 | 40.23 | 869,464 | +0.12(+0.29%) |
Sep 06, 2016 | 40.51 | 40.63 | 39.98 | 40.11 | 1,078,321 | -0.40(-1.00%) |
Sep 02, 2016 | 40.44 | 40.52 | 40.52 | 40.52 | 943,492 | +0.31(+0.76%) |
Sep 01, 2016 | 40.28 | 40.31 | 39.66 | 40.21 | 1,398,707 | -0.04(-0.10%) |
Aug 31, 2016 | 40.59 | 40.60 | 40.06 | 40.25 | 1,488,143 | -0.38(-0.95%) |
Aug 30, 2016 | 40.58 | 40.73 | 40.45 | 40.64 | 846,372 | +0.03(+0.07%) |
Aug 29, 2016 | 40.33 | 40.69 | 40.28 | 40.61 | 1,504,160 | +0.27(+0.66%) |
Aug 26, 2016 | 40.33 | 40.55 | 40.05 | 40.34 | 1,020,880 | +0.07(+0.17%) |
Aug 25, 2016 | 40.36 | 40.37 | 40.09 | 40.27 | 2,079,208 | -0.13(-0.32%) |
Aug 24, 2016 | 40.30 | 40.60 | 40.18 | 40.40 | 2,023,743 | +0.00(+0.00%) |
Aug 23, 2016 | 40.31 | 40.56 | 40.20 | 40.40 | 1,070,619 | +0.22(+0.54%) |
Aug 22, 2016 | 39.92 | 40.30 | 39.64 | 40.18 | 738,198 | +0.12(+0.30%) |
Aug 19, 2016 | 39.82 | 40.08 | 39.69 | 40.07 | 622,358 | +0.12(+0.30%) |
Aug 18, 2016 | 39.81 | 40.05 | 39.79 | 39.95 | 677,986 | +0.13(+0.32%) |
Aug 17, 2016 | 39.67 | 39.89 | 39.46 | 39.82 | 1,193,830 | +0.21(+0.52%) |
Aug 16, 2016 | 39.45 | 39.83 | 39.16 | 39.61 | 1,177,487 | -0.11(-0.27%) |
Aug 15, 2016 | 38.70 | 39.73 | 38.53 | 39.72 | 1,394,890 | +1.08(+2.81%) |
Aug 12, 2016 | 38.72 | 38.80 | 38.44 | 38.64 | 526,091 | -0.18(-0.46%) |
Aug 11, 2016 | 38.61 | 38.91 | 38.61 | 38.81 | 497,325 | +0.27(+0.69%) |
Aug 10, 2016 | 38.61 | 38.61 | 38.20 | 38.55 | 797,293 | -0.03(-0.08%) |
Aug 09, 2016 | 38.51 | 38.76 | 38.36 | 38.58 | 575,308 | +0.04(+0.10%) |
Aug 08, 2016 | 38.52 | 38.76 | 38.44 | 38.54 | 533,487 | +0.10(+0.26%) |
Aug 05, 2016 | 38.13 | 38.46 | 37.95 | 38.44 | 867,516 | +0.43(+1.14%) |
Aug 04, 2016 | 38.17 | 38.32 | 37.93 | 38.01 | 702,620 | -0.15(-0.39%) |
Aug 03, 2016 | 37.64 | 38.24 | 37.64 | 38.15 | 744,455 | +0.50(+1.33%) |
Aug 02, 2016 | 38.02 | 38.06 | 37.48 | 37.65 | 1,034,941 | -0.45(-1.19%) |