Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.49 | 31.83 | 30.97 | 31.74 | 14,592,708 | -0.31(-0.98%) |
Oct 28, 2016 | 30.79 | 32.27 | 30.68 | 32.05 | 14,247,297 | +1.32(+4.30%) |
Oct 27, 2016 | 31.73 | 31.83 | 30.44 | 30.73 | 14,952,342 | -0.68(-2.18%) |
Oct 26, 2016 | 33.10 | 33.62 | 31.42 | 31.42 | 50,385,144 | -6.48(-17.09%) |
Oct 25, 2016 | 39.00 | 39.00 | 37.83 | 37.89 | 11,912,499 | -1.12(-2.86%) |
Oct 24, 2016 | 39.41 | 39.52 | 38.97 | 39.01 | 5,286,321 | -0.22(-0.55%) |
Oct 21, 2016 | 39.01 | 39.39 | 38.85 | 39.23 | 3,853,968 | -0.06(-0.15%) |
Oct 20, 2016 | 39.15 | 39.67 | 39.04 | 39.29 | 5,133,084 | +0.07(+0.17%) |
Oct 19, 2016 | 39.26 | 39.62 | 39.21 | 39.22 | 4,101,276 | -0.19(-0.47%) |
Oct 18, 2016 | 38.85 | 39.50 | 38.76 | 39.41 | 4,443,156 | +0.89(+2.31%) |
Oct 17, 2016 | 38.63 | 38.79 | 38.29 | 38.52 | 5,625,126 | -0.15(-0.39%) |
Oct 14, 2016 | 39.52 | 39.72 | 38.65 | 38.67 | 6,042,393 | -0.89(-2.24%) |
Oct 13, 2016 | 39.20 | 39.69 | 39.03 | 39.55 | 3,899,463 | +0.17(+0.42%) |
Oct 12, 2016 | 39.46 | 39.69 | 39.32 | 39.39 | 2,227,473 | -0.03(-0.08%) |
Oct 11, 2016 | 40.25 | 40.46 | 39.18 | 39.42 | 4,220,529 | -1.04(-2.56%) |
Oct 10, 2016 | 40.09 | 40.58 | 40.06 | 40.45 | 1,922,388 | +0.42(+1.06%) |
Oct 07, 2016 | 40.03 | 40.21 | 39.66 | 40.03 | 2,192,646 | +0.12(+0.31%) |
Oct 06, 2016 | 39.93 | 40.12 | 39.67 | 39.91 | 2,077,422 | -0.10(-0.24%) |
Oct 05, 2016 | 40.33 | 40.48 | 39.77 | 40.00 | 3,396,780 | +0.28(+0.70%) |
Oct 04, 2016 | 40.00 | 40.15 | 39.44 | 39.72 | 2,498,388 | -0.18(-0.45%) |
Oct 03, 2016 | 39.99 | 39.99 | 39.48 | 39.90 | 3,163,053 | -0.28(-0.71%) |
Sep 30, 2016 | 39.89 | 40.36 | 39.82 | 40.19 | 2,989,266 | +0.43(+1.09%) |
Sep 29, 2016 | 40.03 | 40.58 | 39.44 | 39.75 | 2,744,523 | -0.40(-1.00%) |
Sep 28, 2016 | 40.36 | 40.43 | 39.91 | 40.15 | 2,027,958 | -0.25(-0.63%) |
Sep 27, 2016 | 39.70 | 40.50 | 39.55 | 40.41 | 3,047,694 | +0.76(+1.92%) |
Sep 26, 2016 | 39.75 | 39.87 | 39.54 | 39.65 | 2,298,105 | -0.28(-0.69%) |
Sep 23, 2016 | 40.28 | 40.28 | 39.73 | 39.92 | 2,932,017 | -0.37(-0.91%) |
Sep 22, 2016 | 39.94 | 40.53 | 39.85 | 40.29 | 4,308,906 | +0.57(+1.43%) |
Sep 21, 2016 | 39.16 | 39.80 | 39.02 | 39.72 | 2,676,318 | +0.58(+1.49%) |
Sep 20, 2016 | 39.17 | 39.21 | 38.83 | 39.14 | 2,646,939 | +0.23(+0.58%) |
Sep 19, 2016 | 38.87 | 39.24 | 38.79 | 38.91 | 2,228,310 | +0.05(+0.12%) |
Sep 16, 2016 | 39.00 | 39.06 | 38.71 | 38.87 | 4,428,123 | -0.12(-0.32%) |
Sep 15, 2016 | 38.36 | 39.18 | 38.28 | 38.99 | 2,945,874 | +0.75(+1.96%) |
Sep 14, 2016 | 38.21 | 38.72 | 38.04 | 38.24 | 2,603,859 | +0.16(+0.41%) |
Sep 13, 2016 | 38.57 | 38.79 | 37.84 | 38.08 | 3,307,602 | -0.66(-1.70%) |
Sep 12, 2016 | 38.27 | 38.81 | 37.97 | 38.74 | 2,699,427 | +0.54(+1.41%) |
Sep 09, 2016 | 38.88 | 39.00 | 38.19 | 38.20 | 4,432,770 | -0.91(-2.33%) |
Sep 08, 2016 | 38.66 | 39.14 | 38.47 | 39.11 | 3,775,908 | +0.29(+0.74%) |
Sep 07, 2016 | 39.02 | 39.15 | 38.61 | 38.82 | 2,464,926 | -0.36(-0.91%) |
Sep 06, 2016 | 38.57 | 39.18 | 38.54 | 39.18 | 3,389,787 | +0.56(+1.46%) |
Sep 02, 2016 | 38.62 | 38.62 | 38.62 | 38.62 | 2,785,200 | -0.01(-0.02%) |
Sep 01, 2016 | 38.50 | 38.66 | 38.17 | 38.62 | 3,293,721 | +0.24(+0.62%) |
Aug 31, 2016 | 38.58 | 38.58 | 38.10 | 38.39 | 3,275,883 | -0.06(-0.15%) |
Aug 30, 2016 | 38.70 | 38.94 | 38.36 | 38.44 | 1,676,076 | -0.26(-0.66%) |
Aug 29, 2016 | 38.40 | 38.95 | 38.39 | 38.70 | 2,130,012 | +0.28(+0.73%) |
Aug 26, 2016 | 38.29 | 38.62 | 38.14 | 38.42 | 2,934,342 | +0.16(+0.43%) |
Aug 25, 2016 | 38.06 | 38.44 | 37.78 | 38.26 | 3,499,272 | +0.16(+0.41%) |
Aug 24, 2016 | 39.07 | 39.19 | 38.06 | 38.10 | 4,463,379 | -0.95(-2.44%) |
Aug 23, 2016 | 39.16 | 39.31 | 38.91 | 39.05 | 3,450,783 | +0.06(+0.15%) |
Aug 22, 2016 | 39.53 | 39.64 | 38.72 | 39.00 | 4,083,255 | -0.36(-0.91%) |
Aug 19, 2016 | 38.32 | 39.42 | 38.31 | 39.36 | 11,376,819 | +1.04(+2.71%) |
Aug 18, 2016 | 37.51 | 38.79 | 37.42 | 38.32 | 6,874,317 | +0.75(+1.99%) |
Aug 17, 2016 | 37.64 | 37.67 | 37.23 | 37.57 | 2,425,338 | -0.01(-0.04%) |
Aug 16, 2016 | 38.07 | 38.07 | 37.58 | 37.58 | 1,718,949 | -0.48(-1.26%) |
Aug 15, 2016 | 37.96 | 38.32 | 37.93 | 38.06 | 2,503,503 | +0.20(+0.52%) |
Aug 12, 2016 | 37.90 | 37.99 | 37.72 | 37.87 | 1,268,622 | -0.11(-0.28%) |
Aug 11, 2016 | 38.04 | 38.29 | 37.90 | 37.97 | 2,630,130 | -0.04(-0.10%) |
Aug 10, 2016 | 37.74 | 38.08 | 37.51 | 38.01 | 3,284,727 | +0.21(+0.56%) |
Aug 09, 2016 | 37.50 | 38.02 | 37.43 | 37.80 | 2,774,316 | +0.33(+0.88%) |
Aug 08, 2016 | 37.79 | 37.83 | 37.33 | 37.47 | 2,312,016 | -0.28(-0.73%) |
Aug 05, 2016 | 37.68 | 37.90 | 37.54 | 37.74 | 2,648,865 | +0.08(+0.22%) |
Aug 04, 2016 | 37.88 | 38.00 | 37.53 | 37.66 | 2,197,605 | -0.13(-0.34%) |
Aug 03, 2016 | 37.91 | 38.28 | 37.68 | 37.79 | 2,705,817 | -0.07(-0.19%) |
Aug 02, 2016 | 38.07 | 38.25 | 37.65 | 37.86 | 3,321,129 | -0.22(-0.57%) |