Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.98 | 35.33 | 34.68 | 35.31 | 304,919 | +0.33(+0.94%) |
Oct 28, 2016 | 35.00 | 35.49 | 34.88 | 34.98 | 213,904 | -0.03(-0.07%) |
Oct 27, 2016 | 35.05 | 35.10 | 34.70 | 35.01 | 177,667 | +0.00(+0.00%) |
Oct 26, 2016 | 34.79 | 35.35 | 34.76 | 35.01 | 418,038 | -0.04(-0.12%) |
Oct 25, 2016 | 35.86 | 35.86 | 34.97 | 35.05 | 224,526 | -0.95(-2.65%) |
Oct 24, 2016 | 35.95 | 36.26 | 35.95 | 36.00 | 200,006 | +0.33(+0.92%) |
Oct 21, 2016 | 36.32 | 36.41 | 35.55 | 35.67 | 330,424 | -0.96(-2.61%) |
Oct 20, 2016 | 37.03 | 37.25 | 36.59 | 36.63 | 279,029 | -0.56(-1.51%) |
Oct 19, 2016 | 37.42 | 37.51 | 36.96 | 37.19 | 296,700 | -0.21(-0.55%) |
Oct 18, 2016 | 38.44 | 38.44 | 37.39 | 37.40 | 279,565 | -0.61(-1.61%) |
Oct 17, 2016 | 38.17 | 38.32 | 37.91 | 38.01 | 183,224 | +0.09(+0.23%) |
Oct 14, 2016 | 38.22 | 38.27 | 37.90 | 37.93 | 132,789 | -0.01(-0.02%) |
Oct 13, 2016 | 38.17 | 38.33 | 37.86 | 37.93 | 160,332 | -0.50(-1.30%) |
Oct 12, 2016 | 38.48 | 38.72 | 38.29 | 38.44 | 400,223 | -0.16(-0.40%) |
Oct 11, 2016 | 39.68 | 39.68 | 38.50 | 38.59 | 178,684 | -1.10(-2.76%) |
Oct 10, 2016 | 39.45 | 40.14 | 39.45 | 39.69 | 115,548 | +0.41(+1.03%) |
Oct 07, 2016 | 40.22 | 40.22 | 39.20 | 39.28 | 263,086 | -1.05(-2.61%) |
Oct 06, 2016 | 39.31 | 40.38 | 39.09 | 40.34 | 250,140 | +1.02(+2.59%) |
Oct 05, 2016 | 39.32 | 39.58 | 39.04 | 39.32 | 181,068 | +0.20(+0.51%) |
Oct 04, 2016 | 38.86 | 39.39 | 38.86 | 39.12 | 223,856 | +0.26(+0.67%) |
Oct 03, 2016 | 38.34 | 39.00 | 38.09 | 38.86 | 275,699 | +0.25(+0.65%) |
Sep 30, 2016 | 38.38 | 38.87 | 38.20 | 38.61 | 362,718 | +0.30(+0.79%) |
Sep 29, 2016 | 38.22 | 38.78 | 37.96 | 38.31 | 300,288 | +0.16(+0.43%) |
Sep 28, 2016 | 37.93 | 38.29 | 37.79 | 38.14 | 248,190 | +0.26(+0.68%) |
Sep 27, 2016 | 37.70 | 38.21 | 37.50 | 37.88 | 319,053 | +0.07(+0.18%) |
Sep 26, 2016 | 38.02 | 38.13 | 37.41 | 37.81 | 309,328 | -0.32(-0.84%) |
Sep 23, 2016 | 38.08 | 38.41 | 38.00 | 38.13 | 258,591 | -0.09(-0.25%) |
Sep 22, 2016 | 38.28 | 38.43 | 37.96 | 38.23 | 440,375 | +0.16(+0.41%) |
Sep 21, 2016 | 38.07 | 38.38 | 37.73 | 38.07 | 359,563 | +0.23(+0.61%) |
Sep 20, 2016 | 38.66 | 38.66 | 37.79 | 37.84 | 423,398 | -0.59(-1.54%) |
Sep 19, 2016 | 38.67 | 38.88 | 38.08 | 38.44 | 371,949 | +0.15(+0.38%) |
Sep 16, 2016 | 37.57 | 38.62 | 37.17 | 38.29 | 1,013,168 | +0.90(+2.40%) |
Sep 15, 2016 | 42.33 | 42.63 | 36.47 | 37.39 | 2,888,784 | -2.44(-6.14%) |
Sep 14, 2016 | 38.76 | 39.90 | 38.16 | 39.84 | 605,277 | +1.43(+3.71%) |
Sep 13, 2016 | 39.39 | 39.42 | 38.36 | 38.41 | 500,959 | -1.24(-3.14%) |
Sep 12, 2016 | 38.81 | 39.80 | 38.48 | 39.65 | 237,979 | +0.68(+1.75%) |
Sep 09, 2016 | 41.14 | 41.19 | 38.96 | 38.97 | 322,124 | -2.66(-6.39%) |
Sep 08, 2016 | 41.86 | 42.11 | 41.45 | 41.63 | 144,687 | -0.29(-0.70%) |
Sep 07, 2016 | 41.37 | 41.99 | 41.14 | 41.93 | 173,880 | +0.20(+0.48%) |
Sep 06, 2016 | 42.09 | 42.09 | 41.28 | 41.73 | 141,006 | -0.16(-0.39%) |
Sep 02, 2016 | 41.41 | 41.89 | 41.89 | 41.89 | 160,894 | +0.59(+1.42%) |
Sep 01, 2016 | 41.73 | 42.16 | 39.94 | 41.30 | 448,800 | -0.51(-1.22%) |
Aug 31, 2016 | 42.27 | 42.31 | 41.30 | 41.81 | 193,407 | -0.67(-1.57%) |
Aug 30, 2016 | 42.20 | 42.49 | 42.06 | 42.48 | 263,345 | +0.13(+0.31%) |
Aug 29, 2016 | 41.61 | 42.38 | 41.61 | 42.35 | 173,287 | +0.91(+2.19%) |
Aug 26, 2016 | 41.71 | 41.90 | 41.01 | 41.44 | 221,625 | -0.36(-0.87%) |
Aug 25, 2016 | 41.52 | 41.85 | 41.30 | 41.81 | 190,070 | +0.07(+0.17%) |
Aug 24, 2016 | 42.37 | 42.37 | 41.61 | 41.74 | 150,533 | -0.49(-1.17%) |
Aug 23, 2016 | 42.07 | 42.56 | 42.00 | 42.23 | 133,786 | +0.30(+0.72%) |
Aug 22, 2016 | 41.56 | 41.98 | 41.07 | 41.93 | 151,238 | +0.36(+0.87%) |
Aug 19, 2016 | 40.68 | 41.73 | 40.54 | 41.56 | 229,993 | +0.66(+1.61%) |
Aug 18, 2016 | 40.52 | 40.92 | 40.45 | 40.91 | 156,548 | +0.33(+0.81%) |
Aug 17, 2016 | 40.03 | 40.93 | 39.74 | 40.58 | 310,187 | +0.44(+1.10%) |
Aug 16, 2016 | 40.90 | 40.90 | 40.13 | 40.14 | 173,870 | -0.84(-2.05%) |
Aug 15, 2016 | 40.50 | 41.28 | 40.50 | 40.98 | 154,377 | +0.48(+1.17%) |
Aug 12, 2016 | 40.56 | 40.81 | 40.08 | 40.50 | 90,189 | -0.04(-0.11%) |
Aug 11, 2016 | 40.49 | 40.95 | 40.35 | 40.54 | 137,820 | +0.00(+0.00%) |
Aug 10, 2016 | 40.66 | 40.99 | 40.03 | 40.54 | 179,820 | -0.10(-0.26%) |
Aug 09, 2016 | 40.76 | 41.29 | 40.47 | 40.65 | 126,324 | -0.22(-0.53%) |
Aug 08, 2016 | 40.97 | 41.27 | 40.62 | 40.86 | 153,375 | -0.16(-0.40%) |
Aug 05, 2016 | 40.22 | 41.22 | 40.16 | 41.03 | 180,885 | +0.90(+2.24%) |
Aug 04, 2016 | 40.84 | 40.86 | 39.96 | 40.13 | 155,744 | -0.42(-1.04%) |
Aug 03, 2016 | 39.85 | 40.57 | 39.43 | 40.55 | 193,849 | +0.69(+1.73%) |
Aug 02, 2016 | 40.46 | 40.63 | 39.49 | 39.86 | 293,019 | -0.60(-1.47%) |