Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.01 | 36.10 | 35.50 | 36.01 | 4,561,729 | +0.03(+0.08%) |
Oct 28, 2016 | 36.04 | 36.42 | 35.87 | 35.98 | 2,576,020 | -0.11(-0.30%) |
Oct 27, 2016 | 36.73 | 36.75 | 35.82 | 36.09 | 3,199,737 | -0.51(-1.39%) |
Oct 26, 2016 | 37.47 | 37.58 | 36.44 | 36.60 | 3,402,549 | -1.07(-2.84%) |
Oct 25, 2016 | 38.25 | 38.35 | 37.55 | 37.67 | 1,659,372 | -0.50(-1.31%) |
Oct 24, 2016 | 38.20 | 38.45 | 38.11 | 38.17 | 1,324,325 | +0.09(+0.24%) |
Oct 21, 2016 | 38.20 | 38.33 | 37.93 | 38.08 | 1,389,486 | -0.39(-1.01%) |
Oct 20, 2016 | 38.38 | 38.67 | 38.10 | 38.47 | 1,356,763 | +0.10(+0.26%) |
Oct 19, 2016 | 38.72 | 38.80 | 38.28 | 38.37 | 1,721,742 | -0.36(-0.92%) |
Oct 18, 2016 | 38.89 | 39.02 | 38.71 | 38.73 | 980,962 | +0.16(+0.40%) |
Oct 17, 2016 | 38.42 | 38.63 | 38.38 | 38.57 | 1,152,200 | +0.12(+0.31%) |
Oct 14, 2016 | 38.42 | 38.73 | 38.34 | 38.45 | 1,547,204 | +0.13(+0.34%) |
Oct 13, 2016 | 38.44 | 38.49 | 37.91 | 38.32 | 1,610,074 | -0.49(-1.26%) |
Oct 12, 2016 | 38.84 | 38.99 | 38.53 | 38.81 | 1,368,877 | +0.12(+0.31%) |
Oct 11, 2016 | 39.79 | 40.00 | 38.58 | 38.69 | 2,091,446 | -1.36(-3.40%) |
Oct 10, 2016 | 39.46 | 40.20 | 39.46 | 40.05 | 2,055,762 | +0.31(+0.78%) |
Oct 07, 2016 | 39.39 | 39.91 | 39.16 | 39.74 | 2,982,062 | +0.47(+1.20%) |
Oct 06, 2016 | 39.54 | 39.80 | 39.15 | 39.27 | 3,237,978 | -0.26(-0.66%) |
Oct 05, 2016 | 39.34 | 39.77 | 38.92 | 39.53 | 2,740,065 | +0.38(+0.97%) |
Oct 04, 2016 | 38.10 | 39.67 | 38.10 | 39.15 | 3,612,008 | +0.27(+0.69%) |
Oct 03, 2016 | 38.54 | 38.95 | 38.39 | 38.88 | 2,544,910 | +0.05(+0.13%) |
Sep 30, 2016 | 38.39 | 38.97 | 38.16 | 38.83 | 1,861,508 | +0.69(+1.81%) |
Sep 29, 2016 | 38.55 | 38.71 | 37.74 | 38.14 | 1,464,729 | -0.59(-1.51%) |
Sep 28, 2016 | 38.87 | 38.91 | 38.42 | 38.73 | 1,245,417 | -0.03(-0.09%) |
Sep 27, 2016 | 37.88 | 39.08 | 37.81 | 38.76 | 3,219,505 | +0.79(+2.08%) |
Sep 26, 2016 | 38.26 | 38.41 | 37.82 | 37.97 | 1,547,868 | -0.48(-1.25%) |
Sep 23, 2016 | 39.30 | 39.30 | 38.31 | 38.45 | 2,635,904 | -0.33(-0.85%) |
Sep 22, 2016 | 38.60 | 38.82 | 38.54 | 38.78 | 1,315,963 | +0.25(+0.65%) |
Sep 21, 2016 | 38.27 | 38.57 | 38.09 | 38.53 | 1,509,323 | +0.29(+0.76%) |
Sep 20, 2016 | 38.22 | 38.37 | 37.47 | 38.24 | 1,698,877 | +0.33(+0.87%) |
Sep 19, 2016 | 37.73 | 38.28 | 37.73 | 37.91 | 2,846,608 | +0.32(+0.85%) |
Sep 16, 2016 | 37.84 | 37.95 | 36.84 | 37.59 | 7,160,699 | -0.16(-0.42%) |
Sep 15, 2016 | 37.21 | 37.94 | 37.21 | 37.75 | 1,912,523 | +0.42(+1.13%) |
Sep 14, 2016 | 37.37 | 37.70 | 37.18 | 37.33 | 1,970,787 | -0.08(-0.21%) |
Sep 13, 2016 | 37.36 | 37.72 | 37.17 | 37.41 | 2,116,255 | -0.29(-0.77%) |
Sep 12, 2016 | 37.09 | 37.80 | 36.98 | 37.70 | 2,006,418 | +0.54(+1.45%) |
Sep 09, 2016 | 38.27 | 38.38 | 37.16 | 37.16 | 2,356,534 | -1.34(-3.48%) |
Sep 08, 2016 | 38.58 | 38.70 | 38.38 | 38.50 | 1,669,300 | -0.17(-0.44%) |
Sep 07, 2016 | 38.41 | 38.73 | 38.31 | 38.67 | 1,684,427 | +0.17(+0.44%) |
Sep 06, 2016 | 38.65 | 38.73 | 38.07 | 38.50 | 1,664,761 | -0.01(-0.03%) |
Sep 02, 2016 | 38.66 | 38.51 | 38.51 | 38.51 | 1,293,800 | +0.05(+0.13%) |
Sep 01, 2016 | 38.39 | 38.58 | 38.12 | 38.46 | 1,699,124 | +0.04(+0.10%) |
Aug 31, 2016 | 38.44 | 38.58 | 38.25 | 38.42 | 2,209,546 | -0.04(-0.10%) |
Aug 30, 2016 | 38.65 | 38.76 | 38.38 | 38.46 | 1,987,470 | -0.27(-0.70%) |
Aug 29, 2016 | 38.94 | 39.16 | 38.69 | 38.73 | 1,884,926 | -0.07(-0.18%) |
Aug 26, 2016 | 38.42 | 39.14 | 38.27 | 38.80 | 3,220,019 | +0.37(+0.96%) |
Aug 25, 2016 | 38.36 | 38.76 | 38.30 | 38.43 | 2,787,586 | +0.09(+0.23%) |
Aug 24, 2016 | 38.85 | 39.00 | 38.22 | 38.34 | 2,128,093 | -0.45(-1.16%) |
Aug 23, 2016 | 38.56 | 38.95 | 38.56 | 38.79 | 2,168,385 | +0.34(+0.88%) |
Aug 22, 2016 | 38.26 | 38.52 | 38.06 | 38.45 | 1,562,977 | +0.11(+0.29%) |
Aug 19, 2016 | 38.34 | 38.46 | 38.17 | 38.34 | 2,349,173 | -0.04(-0.10%) |
Aug 18, 2016 | 38.03 | 38.45 | 37.95 | 38.38 | 1,456,152 | +0.30(+0.79%) |
Aug 17, 2016 | 38.45 | 38.64 | 37.94 | 38.08 | 1,988,357 | -0.43(-1.12%) |
Aug 16, 2016 | 38.94 | 38.99 | 38.49 | 38.51 | 1,179,882 | -0.49(-1.26%) |
Aug 15, 2016 | 38.82 | 39.01 | 38.60 | 39.00 | 1,977,675 | +0.32(+0.83%) |
Aug 12, 2016 | 38.85 | 38.94 | 38.43 | 38.68 | 1,448,530 | -0.17(-0.44%) |
Aug 11, 2016 | 38.70 | 38.89 | 38.41 | 38.85 | 2,557,952 | +0.30(+0.78%) |
Aug 10, 2016 | 38.65 | 38.80 | 38.34 | 38.55 | 921,366 | -0.14(-0.36%) |
Aug 09, 2016 | 38.36 | 38.85 | 38.29 | 38.69 | 1,671,455 | +0.28(+0.73%) |
Aug 08, 2016 | 39.03 | 39.05 | 38.29 | 38.41 | 2,433,362 | -0.56(-1.44%) |
Aug 05, 2016 | 38.93 | 38.99 | 38.77 | 38.97 | 1,498,280 | +0.29(+0.75%) |
Aug 04, 2016 | 39.08 | 39.15 | 38.01 | 38.68 | 2,065,500 | -0.32(-0.82%) |
Aug 03, 2016 | 38.99 | 39.15 | 38.88 | 39.00 | 3,586,335 | -0.03(-0.08%) |
Aug 02, 2016 | 38.97 | 39.35 | 38.88 | 39.03 | 4,834,564 | +0.05(+0.13%) |