Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.71 | 36.85 | 36.29 | 36.76 | 291,632 | +0.26(+0.71%) |
Oct 28, 2016 | 36.68 | 37.30 | 36.01 | 36.50 | 473,276 | -0.02(-0.05%) |
Oct 27, 2016 | 38.50 | 38.73 | 36.26 | 36.52 | 623,354 | -2.00(-5.19%) |
Oct 26, 2016 | 38.48 | 39.11 | 38.36 | 38.52 | 235,113 | -0.24(-0.62%) |
Oct 25, 2016 | 38.80 | 39.19 | 38.70 | 38.76 | 258,220 | -0.06(-0.15%) |
Oct 24, 2016 | 38.44 | 38.96 | 38.21 | 38.82 | 194,519 | +0.61(+1.60%) |
Oct 21, 2016 | 37.98 | 38.48 | 37.83 | 38.21 | 246,448 | +0.00(+0.00%) |
Oct 20, 2016 | 38.33 | 38.67 | 38.00 | 38.21 | 294,550 | -0.17(-0.44%) |
Oct 19, 2016 | 38.52 | 38.81 | 37.55 | 38.38 | 364,134 | -0.38(-0.98%) |
Oct 18, 2016 | 38.94 | 39.42 | 38.53 | 38.76 | 293,528 | +0.20(+0.52%) |
Oct 17, 2016 | 38.74 | 39.16 | 38.51 | 38.56 | 246,249 | -0.31(-0.80%) |
Oct 14, 2016 | 39.65 | 39.98 | 38.77 | 38.87 | 552,945 | -0.48(-1.22%) |
Oct 13, 2016 | 39.75 | 39.99 | 38.94 | 39.35 | 335,005 | -0.69(-1.72%) |
Oct 12, 2016 | 40.90 | 40.90 | 39.70 | 40.04 | 475,350 | -1.03(-2.51%) |
Oct 11, 2016 | 42.17 | 42.64 | 40.78 | 41.07 | 233,993 | -1.39(-3.27%) |
Oct 10, 2016 | 43.35 | 43.77 | 42.34 | 42.46 | 211,470 | -0.46(-1.07%) |
Oct 07, 2016 | 43.50 | 43.78 | 42.69 | 42.92 | 373,187 | -0.61(-1.40%) |
Oct 06, 2016 | 42.45 | 43.90 | 41.67 | 43.53 | 397,200 | +1.19(+2.81%) |
Oct 05, 2016 | 42.79 | 42.79 | 42.13 | 42.34 | 529,738 | -0.08(-0.19%) |
Oct 04, 2016 | 42.19 | 42.81 | 41.82 | 42.42 | 541,520 | +0.18(+0.43%) |
Oct 03, 2016 | 42.26 | 42.86 | 41.55 | 42.24 | 458,757 | -0.10(-0.24%) |
Sep 30, 2016 | 41.49 | 42.62 | 41.12 | 42.34 | 463,440 | +1.24(+3.02%) |
Sep 29, 2016 | 40.36 | 41.58 | 40.25 | 41.10 | 724,992 | +0.51(+1.26%) |
Sep 28, 2016 | 40.68 | 41.39 | 40.32 | 40.59 | 224,526 | -0.06(-0.15%) |
Sep 27, 2016 | 40.08 | 40.77 | 39.73 | 40.65 | 285,501 | +0.53(+1.32%) |
Sep 26, 2016 | 39.86 | 40.50 | 39.06 | 40.12 | 282,125 | -0.16(-0.40%) |
Sep 23, 2016 | 41.02 | 41.32 | 40.27 | 40.28 | 295,534 | -0.74(-1.80%) |
Sep 22, 2016 | 40.58 | 41.09 | 40.30 | 41.02 | 567,019 | +0.86(+2.14%) |
Sep 21, 2016 | 40.91 | 41.63 | 39.16 | 40.16 | 482,946 | -0.53(-1.30%) |
Sep 20, 2016 | 41.16 | 41.47 | 40.48 | 40.69 | 626,199 | -1.77(-4.17%) |
Sep 19, 2016 | 42.28 | 42.78 | 41.75 | 42.46 | 298,631 | +0.64(+1.53%) |
Sep 16, 2016 | 42.34 | 42.34 | 41.40 | 41.82 | 537,046 | -0.61(-1.44%) |
Sep 15, 2016 | 40.78 | 42.96 | 40.74 | 42.43 | 300,805 | +1.51(+3.69%) |
Sep 14, 2016 | 40.13 | 41.05 | 39.96 | 40.92 | 295,800 | +0.60(+1.49%) |
Sep 13, 2016 | 41.06 | 41.38 | 39.81 | 40.32 | 587,574 | -1.06(-2.56%) |
Sep 12, 2016 | 41.57 | 41.91 | 40.93 | 41.38 | 552,538 | -0.63(-1.50%) |
Sep 09, 2016 | 42.63 | 42.77 | 41.86 | 42.01 | 691,469 | -0.96(-2.23%) |
Sep 08, 2016 | 43.65 | 43.93 | 42.78 | 42.97 | 412,378 | -0.58(-1.33%) |
Sep 07, 2016 | 43.82 | 44.10 | 42.78 | 43.55 | 366,405 | -0.19(-0.43%) |
Sep 06, 2016 | 43.80 | 44.10 | 41.92 | 43.74 | 551,129 | +0.20(+0.46%) |
Sep 02, 2016 | 43.02 | 43.54 | 43.54 | 43.54 | 514,500 | +0.78(+1.82%) |
Sep 01, 2016 | 41.12 | 42.81 | 39.90 | 42.76 | 448,451 | +1.56(+3.79%) |
Aug 31, 2016 | 41.73 | 41.90 | 40.73 | 41.20 | 370,956 | -0.49(-1.18%) |
Aug 30, 2016 | 41.97 | 42.32 | 41.46 | 41.69 | 277,232 | -0.14(-0.33%) |
Aug 29, 2016 | 41.25 | 42.12 | 41.02 | 41.83 | 259,535 | +0.86(+2.10%) |
Aug 26, 2016 | 41.51 | 41.77 | 40.69 | 40.97 | 374,084 | -0.45(-1.09%) |
Aug 25, 2016 | 42.09 | 42.14 | 40.70 | 41.42 | 571,536 | -0.75(-1.78%) |
Aug 24, 2016 | 42.38 | 42.99 | 42.14 | 42.17 | 427,977 | -0.18(-0.43%) |
Aug 23, 2016 | 41.63 | 43.45 | 41.63 | 42.35 | 823,535 | +1.05(+2.54%) |
Aug 22, 2016 | 39.66 | 41.31 | 39.57 | 41.30 | 545,804 | +1.57(+3.95%) |
Aug 19, 2016 | 39.42 | 39.93 | 39.42 | 39.73 | 248,369 | +0.32(+0.81%) |
Aug 18, 2016 | 39.11 | 39.70 | 39.01 | 39.41 | 245,067 | +0.28(+0.72%) |
Aug 17, 2016 | 38.92 | 39.39 | 38.00 | 39.13 | 263,314 | +0.09(+0.23%) |
Aug 16, 2016 | 39.92 | 39.99 | 39.01 | 39.04 | 229,475 | -1.03(-2.57%) |
Aug 15, 2016 | 39.45 | 40.30 | 39.34 | 40.07 | 330,347 | +0.57(+1.44%) |
Aug 12, 2016 | 39.22 | 39.51 | 38.92 | 39.50 | 304,716 | +0.57(+1.46%) |
Aug 11, 2016 | 39.37 | 39.64 | 38.89 | 38.93 | 264,520 | -0.32(-0.82%) |
Aug 10, 2016 | 40.30 | 40.30 | 38.85 | 39.25 | 264,084 | -1.05(-2.61%) |
Aug 09, 2016 | 39.67 | 40.32 | 35.51 | 40.30 | 375,932 | +0.50(+1.26%) |
Aug 08, 2016 | 39.72 | 40.24 | 39.55 | 39.80 | 215,889 | +0.12(+0.30%) |
Aug 05, 2016 | 38.95 | 39.68 | 38.72 | 39.68 | 209,028 | +1.10(+2.85%) |
Aug 04, 2016 | 38.46 | 38.97 | 38.36 | 38.58 | 218,499 | +0.23(+0.60%) |
Aug 03, 2016 | 37.81 | 38.39 | 37.54 | 38.35 | 193,727 | +0.38(+1.00%) |
Aug 02, 2016 | 39.91 | 39.91 | 37.93 | 37.97 | 445,838 | -1.93(-4.84%) |