Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.49 | 42.02 | 40.85 | 41.48 | 3,063,259 | +1.94(+4.90%) |
Oct 28, 2016 | 39.61 | 39.86 | 39.39 | 39.55 | 991,436 | +0.01(+0.02%) |
Oct 27, 2016 | 39.63 | 39.63 | 39.32 | 39.54 | 879,824 | +0.13(+0.32%) |
Oct 26, 2016 | 39.27 | 39.63 | 39.27 | 39.41 | 693,553 | +0.00(+0.00%) |
Oct 25, 2016 | 39.41 | 39.58 | 39.30 | 39.41 | 807,636 | -0.01(-0.02%) |
Oct 24, 2016 | 39.50 | 39.60 | 39.38 | 39.42 | 469,797 | +0.09(+0.22%) |
Oct 21, 2016 | 39.59 | 39.59 | 39.28 | 39.33 | 742,884 | -0.59(-1.47%) |
Oct 20, 2016 | 40.16 | 40.31 | 39.85 | 39.92 | 625,970 | -0.40(-1.00%) |
Oct 19, 2016 | 40.00 | 40.36 | 39.88 | 40.33 | 1,141,570 | +0.52(+1.31%) |
Oct 18, 2016 | 39.98 | 39.98 | 39.60 | 39.81 | 1,014,535 | +0.27(+0.68%) |
Oct 17, 2016 | 39.77 | 39.83 | 39.48 | 39.54 | 546,019 | -0.13(-0.32%) |
Oct 14, 2016 | 39.83 | 40.11 | 39.54 | 39.66 | 1,378,412 | +0.21(+0.54%) |
Oct 13, 2016 | 39.54 | 39.67 | 39.33 | 39.45 | 1,060,583 | -0.45(-1.14%) |
Oct 12, 2016 | 39.66 | 40.02 | 39.66 | 39.90 | 680,311 | +0.20(+0.51%) |
Oct 11, 2016 | 40.07 | 40.07 | 39.55 | 39.70 | 607,413 | -0.36(-0.89%) |
Oct 10, 2016 | 40.10 | 40.22 | 39.94 | 40.06 | 493,039 | +0.25(+0.63%) |
Oct 07, 2016 | 39.75 | 39.90 | 39.58 | 39.81 | 902,339 | +0.13(+0.32%) |
Oct 06, 2016 | 39.82 | 39.95 | 39.56 | 39.68 | 1,002,958 | -0.10(-0.24%) |
Oct 05, 2016 | 39.64 | 39.85 | 39.59 | 39.78 | 811,473 | +0.38(+0.95%) |
Oct 04, 2016 | 39.59 | 39.62 | 39.15 | 39.40 | 676,134 | -0.05(-0.12%) |
Oct 03, 2016 | 39.62 | 39.74 | 39.36 | 39.45 | 799,365 | -0.22(-0.56%) |
Sep 30, 2016 | 39.60 | 39.93 | 39.46 | 39.67 | 1,306,034 | +0.37(+0.93%) |
Sep 29, 2016 | 39.52 | 39.85 | 39.21 | 39.31 | 1,103,090 | -0.16(-0.42%) |
Sep 28, 2016 | 39.16 | 39.50 | 38.85 | 39.47 | 1,170,480 | +0.49(+1.26%) |
Sep 27, 2016 | 38.35 | 38.98 | 38.28 | 38.98 | 1,053,040 | +0.51(+1.33%) |
Sep 26, 2016 | 38.47 | 38.68 | 38.36 | 38.47 | 1,769,257 | -0.21(-0.55%) |
Sep 23, 2016 | 39.46 | 39.56 | 38.68 | 38.68 | 1,680,167 | -0.99(-2.50%) |
Sep 22, 2016 | 39.67 | 39.78 | 39.29 | 39.67 | 1,337,260 | +0.27(+0.68%) |
Sep 21, 2016 | 39.07 | 39.45 | 38.96 | 39.40 | 1,071,961 | +0.54(+1.39%) |
Sep 20, 2016 | 39.16 | 39.16 | 38.83 | 38.86 | 646,124 | -0.06(-0.15%) |
Sep 19, 2016 | 38.94 | 39.18 | 38.77 | 38.92 | 906,570 | +0.19(+0.50%) |
Sep 16, 2016 | 39.21 | 39.22 | 38.73 | 38.73 | 2,475,064 | -0.73(-1.86%) |
Sep 15, 2016 | 39.25 | 39.51 | 39.12 | 39.46 | 976,597 | +0.22(+0.57%) |
Sep 14, 2016 | 39.76 | 39.86 | 39.13 | 39.24 | 917,087 | -0.48(-1.21%) |
Sep 13, 2016 | 39.80 | 40.00 | 39.51 | 39.72 | 1,427,517 | -0.53(-1.32%) |
Sep 12, 2016 | 39.44 | 40.36 | 39.35 | 40.25 | 1,443,241 | +0.52(+1.31%) |
Sep 09, 2016 | 40.10 | 40.34 | 39.73 | 39.73 | 1,057,030 | -0.54(-1.34%) |
Sep 08, 2016 | 39.97 | 40.44 | 39.95 | 40.27 | 892,407 | +0.26(+0.65%) |
Sep 07, 2016 | 39.92 | 40.06 | 39.83 | 40.01 | 829,075 | -0.05(-0.12%) |
Sep 06, 2016 | 40.19 | 40.39 | 39.78 | 40.06 | 803,386 | -0.08(-0.19%) |
Sep 02, 2016 | 39.96 | 40.13 | 40.13 | 40.13 | 759,475 | +0.31(+0.77%) |
Sep 01, 2016 | 40.42 | 40.43 | 39.61 | 39.83 | 790,325 | -0.53(-1.31%) |
Aug 31, 2016 | 40.32 | 40.55 | 39.96 | 40.36 | 1,205,379 | +0.06(+0.14%) |
Aug 30, 2016 | 40.27 | 40.56 | 40.10 | 40.30 | 805,740 | +0.03(+0.07%) |
Aug 29, 2016 | 40.02 | 40.38 | 40.02 | 40.27 | 759,362 | +0.39(+0.97%) |
Aug 26, 2016 | 40.31 | 40.42 | 39.73 | 39.88 | 709,529 | -0.29(-0.72%) |
Aug 25, 2016 | 39.89 | 40.21 | 39.76 | 40.17 | 641,255 | +0.25(+0.63%) |
Aug 24, 2016 | 39.96 | 40.11 | 39.83 | 39.92 | 532,581 | -0.01(-0.02%) |
Aug 23, 2016 | 39.93 | 40.06 | 39.86 | 39.93 | 789,904 | +0.01(+0.02%) |
Aug 22, 2016 | 39.80 | 39.94 | 39.64 | 39.92 | 496,231 | +0.02(+0.05%) |
Aug 19, 2016 | 39.81 | 39.99 | 39.73 | 39.90 | 924,498 | -0.12(-0.29%) |
Aug 18, 2016 | 39.81 | 40.02 | 39.74 | 40.02 | 566,369 | +0.22(+0.56%) |
Aug 17, 2016 | 39.74 | 39.80 | 39.52 | 39.80 | 632,529 | +0.15(+0.39%) |
Aug 16, 2016 | 39.59 | 39.73 | 39.48 | 39.64 | 422,028 | -0.14(-0.36%) |
Aug 15, 2016 | 39.58 | 39.80 | 39.55 | 39.79 | 490,730 | +0.26(+0.66%) |
Aug 12, 2016 | 39.52 | 39.67 | 39.36 | 39.53 | 574,813 | -0.19(-0.48%) |
Aug 11, 2016 | 39.46 | 39.83 | 39.25 | 39.72 | 602,275 | +0.29(+0.73%) |
Aug 10, 2016 | 39.77 | 39.77 | 39.34 | 39.43 | 401,018 | -0.25(-0.63%) |
Aug 09, 2016 | 39.64 | 39.76 | 39.56 | 39.68 | 524,107 | +0.10(+0.24%) |
Aug 08, 2016 | 39.73 | 39.80 | 39.45 | 39.58 | 795,493 | -0.03(-0.07%) |
Aug 05, 2016 | 39.16 | 39.61 | 39.16 | 39.61 | 606,915 | +0.73(+1.88%) |
Aug 04, 2016 | 39.00 | 39.16 | 38.84 | 38.88 | 637,326 | -0.06(-0.15%) |
Aug 03, 2016 | 38.75 | 39.05 | 38.65 | 38.94 | 744,950 | +0.27(+0.70%) |
Aug 02, 2016 | 38.82 | 38.96 | 38.52 | 38.67 | 859,152 | -0.34(-0.86%) |