Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.99 | 34.99 | 33.63 | 33.83 | 1,713,771 | -1.62(-4.57%) |
Oct 28, 2016 | 36.32 | 36.93 | 35.10 | 35.45 | 1,067,130 | -1.02(-2.80%) |
Oct 27, 2016 | 36.65 | 36.96 | 36.00 | 36.47 | 1,491,338 | +0.46(+1.28%) |
Oct 26, 2016 | 36.83 | 37.13 | 35.15 | 36.01 | 3,487,570 | -1.05(-2.83%) |
Oct 25, 2016 | 37.73 | 38.15 | 36.89 | 37.06 | 8,856,670 | -1.81(-4.66%) |
Oct 24, 2016 | 39.94 | 40.41 | 38.20 | 38.87 | 1,155,300 | -1.25(-3.12%) |
Oct 21, 2016 | 40.03 | 40.55 | 39.47 | 40.12 | 864,651 | -0.21(-0.52%) |
Oct 20, 2016 | 39.81 | 40.82 | 38.92 | 40.33 | 1,658,286 | +0.23(+0.57%) |
Oct 19, 2016 | 39.84 | 41.05 | 39.55 | 40.10 | 1,518,775 | +1.18(+3.03%) |
Oct 18, 2016 | 40.01 | 40.64 | 38.33 | 38.92 | 1,786,764 | -0.89(-2.24%) |
Oct 17, 2016 | 39.82 | 40.34 | 39.35 | 39.81 | 952,259 | -0.08(-0.20%) |
Oct 14, 2016 | 40.67 | 40.88 | 39.78 | 39.89 | 848,163 | -0.54(-1.34%) |
Oct 13, 2016 | 40.18 | 41.05 | 40.06 | 40.43 | 1,732,547 | -0.97(-2.34%) |
Oct 12, 2016 | 42.09 | 42.09 | 41.00 | 41.40 | 1,568,434 | -1.07(-2.52%) |
Oct 11, 2016 | 42.49 | 42.57 | 41.52 | 42.47 | 1,521,181 | -0.39(-0.91%) |
Oct 10, 2016 | 41.95 | 43.56 | 41.81 | 42.86 | 1,443,357 | +1.59(+3.85%) |
Oct 07, 2016 | 41.44 | 41.80 | 40.88 | 41.27 | 1,329,070 | -0.21(-0.51%) |
Oct 06, 2016 | 41.66 | 42.22 | 40.77 | 41.48 | 1,704,544 | -0.05(-0.12%) |
Oct 05, 2016 | 41.35 | 42.16 | 41.10 | 41.53 | 1,184,269 | +0.90(+2.22%) |
Oct 04, 2016 | 41.22 | 41.55 | 40.26 | 40.63 | 1,330,723 | -0.49(-1.19%) |
Oct 03, 2016 | 40.60 | 41.60 | 39.98 | 41.12 | 1,552,137 | +0.50(+1.23%) |
Sep 30, 2016 | 40.25 | 41.17 | 39.65 | 40.62 | 1,377,725 | +0.77(+1.93%) |
Sep 29, 2016 | 37.68 | 40.99 | 37.63 | 39.85 | 2,846,228 | +2.29(+6.10%) |
Sep 28, 2016 | 34.57 | 37.95 | 34.33 | 37.56 | 2,846,385 | +3.34(+9.76%) |
Sep 27, 2016 | 34.00 | 34.37 | 33.49 | 34.22 | 1,526,475 | -0.56(-1.61%) |
Sep 26, 2016 | 34.22 | 35.59 | 34.00 | 34.78 | 1,575,587 | +0.58(+1.70%) |
Sep 23, 2016 | 35.55 | 36.17 | 33.67 | 34.20 | 1,699,252 | -1.68(-4.68%) |
Sep 22, 2016 | 35.66 | 36.62 | 35.61 | 35.88 | 1,479,638 | +0.93(+2.66%) |
Sep 21, 2016 | 34.27 | 35.15 | 34.21 | 34.95 | 1,582,524 | +1.51(+4.52%) |
Sep 20, 2016 | 34.07 | 34.34 | 33.16 | 33.44 | 999,790 | -0.77(-2.25%) |
Sep 19, 2016 | 34.63 | 35.18 | 34.06 | 34.21 | 1,150,015 | -0.01(-0.03%) |
Sep 16, 2016 | 33.63 | 34.30 | 33.13 | 34.22 | 1,521,174 | -0.01(-0.03%) |
Sep 15, 2016 | 33.90 | 34.88 | 33.67 | 34.23 | 1,961,346 | +0.60(+1.78%) |
Sep 14, 2016 | 34.61 | 35.19 | 33.37 | 33.63 | 1,697,234 | -1.14(-3.28%) |
Sep 13, 2016 | 36.50 | 37.04 | 34.44 | 34.77 | 1,938,899 | -2.59(-6.93%) |
Sep 12, 2016 | 37.19 | 37.64 | 36.69 | 37.36 | 1,648,570 | -0.43(-1.14%) |
Sep 09, 2016 | 39.54 | 40.10 | 37.79 | 37.79 | 1,518,038 | -2.44(-6.07%) |
Sep 08, 2016 | 40.28 | 40.74 | 39.43 | 40.23 | 1,445,590 | +0.60(+1.51%) |
Sep 07, 2016 | 40.12 | 40.29 | 39.14 | 39.63 | 1,343,777 | -0.18(-0.45%) |
Sep 06, 2016 | 39.86 | 40.38 | 39.20 | 39.81 | 1,566,654 | +0.24(+0.61%) |
Sep 02, 2016 | 38.90 | 39.57 | 39.57 | 39.57 | 1,382,900 | +1.42(+3.72%) |
Sep 01, 2016 | 38.02 | 38.27 | 37.24 | 38.15 | 1,281,966 | -0.14(-0.37%) |
Aug 31, 2016 | 38.60 | 39.23 | 37.95 | 38.29 | 1,923,755 | -0.62(-1.59%) |
Aug 30, 2016 | 39.42 | 40.00 | 38.68 | 38.91 | 1,573,848 | +0.07(+0.18%) |
Aug 29, 2016 | 37.76 | 39.10 | 37.50 | 38.84 | 2,091,471 | +0.84(+2.21%) |
Aug 26, 2016 | 36.62 | 38.14 | 36.45 | 38.00 | 2,266,082 | +1.42(+3.88%) |
Aug 25, 2016 | 35.76 | 37.17 | 35.67 | 36.58 | 1,640,875 | +0.83(+2.32%) |
Aug 24, 2016 | 35.76 | 36.48 | 35.62 | 35.75 | 1,177,070 | -0.37(-1.02%) |
Aug 23, 2016 | 35.72 | 36.80 | 35.49 | 36.12 | 1,482,401 | +0.20(+0.56%) |
Aug 22, 2016 | 36.44 | 37.06 | 35.65 | 35.92 | 1,170,628 | -1.23(-3.31%) |
Aug 19, 2016 | 37.71 | 38.35 | 36.71 | 37.15 | 1,321,398 | -1.16(-3.03%) |
Aug 18, 2016 | 36.94 | 38.44 | 36.65 | 38.31 | 2,032,093 | +1.77(+4.84%) |
Aug 17, 2016 | 37.42 | 38.24 | 35.81 | 36.54 | 1,900,190 | -0.98(-2.61%) |
Aug 16, 2016 | 37.43 | 38.44 | 36.21 | 37.52 | 2,075,455 | -0.28(-0.74%) |
Aug 15, 2016 | 36.94 | 38.59 | 36.55 | 37.80 | 1,829,711 | +1.42(+3.90%) |
Aug 12, 2016 | 36.67 | 37.06 | 36.03 | 36.38 | 1,132,849 | +0.09(+0.25%) |
Aug 11, 2016 | 35.46 | 36.82 | 35.17 | 36.29 | 885,296 | +1.39(+3.98%) |
Aug 10, 2016 | 36.39 | 36.84 | 34.83 | 34.90 | 1,570,499 | -1.26(-3.48%) |
Aug 09, 2016 | 36.18 | 36.60 | 35.50 | 36.16 | 1,164,347 | +0.06(+0.17%) |
Aug 08, 2016 | 34.95 | 37.07 | 34.75 | 36.10 | 1,943,979 | +1.68(+4.88%) |
Aug 05, 2016 | 33.32 | 34.45 | 32.91 | 34.42 | 1,531,938 | +1.22(+3.67%) |
Aug 04, 2016 | 31.83 | 34.78 | 31.50 | 33.20 | 2,779,465 | +0.85(+2.63%) |
Aug 03, 2016 | 30.61 | 32.40 | 30.11 | 32.35 | 2,224,503 | +1.79(+5.86%) |
Aug 02, 2016 | 30.30 | 30.90 | 29.52 | 30.56 | 1,870,876 | +0.67(+2.24%) |