Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.74 | 37.77 | 37.04 | 37.04 | 224,504 | -0.68(-1.80%) |
Oct 28, 2016 | 38.45 | 38.45 | 37.50 | 37.72 | 490,480 | -1.06(-2.74%) |
Oct 27, 2016 | 39.30 | 39.35 | 38.74 | 38.78 | 745,891 | -0.18(-0.45%) |
Oct 26, 2016 | 39.45 | 39.46 | 38.76 | 38.96 | 61,046 | -0.51(-1.30%) |
Oct 25, 2016 | 39.25 | 39.72 | 39.12 | 39.47 | 99,433 | +0.15(+0.38%) |
Oct 24, 2016 | 39.55 | 39.70 | 39.30 | 39.32 | 73,948 | -0.10(-0.26%) |
Oct 21, 2016 | 39.49 | 39.71 | 39.31 | 39.43 | 42,195 | -0.25(-0.63%) |
Oct 20, 2016 | 39.33 | 39.80 | 39.32 | 39.68 | 57,220 | +0.34(+0.85%) |
Oct 19, 2016 | 39.53 | 39.56 | 39.26 | 39.34 | 70,970 | -0.19(-0.47%) |
Oct 18, 2016 | 39.46 | 39.63 | 39.31 | 39.53 | 73,745 | +0.53(+1.36%) |
Oct 17, 2016 | 39.30 | 39.36 | 38.81 | 39.00 | 135,304 | -0.32(-0.81%) |
Oct 14, 2016 | 40.24 | 40.24 | 39.31 | 39.31 | 96,533 | -0.71(-1.77%) |
Oct 13, 2016 | 39.52 | 40.25 | 39.52 | 40.02 | 114,504 | +0.14(+0.35%) |
Oct 12, 2016 | 40.58 | 40.81 | 39.82 | 39.88 | 60,111 | -0.78(-1.92%) |
Oct 11, 2016 | 41.50 | 41.54 | 40.41 | 40.67 | 78,474 | -1.19(-2.85%) |
Oct 10, 2016 | 41.42 | 42.00 | 41.39 | 41.86 | 95,153 | +0.76(+1.86%) |
Oct 07, 2016 | 41.36 | 41.50 | 40.76 | 41.09 | 48,301 | -0.25(-0.61%) |
Oct 06, 2016 | 41.59 | 41.59 | 40.89 | 41.35 | 57,799 | -0.70(-1.66%) |
Oct 05, 2016 | 41.70 | 42.19 | 41.70 | 42.05 | 48,244 | +0.48(+1.14%) |
Oct 04, 2016 | 41.55 | 41.83 | 41.31 | 41.57 | 563,611 | -0.01(-0.02%) |
Oct 03, 2016 | 41.10 | 41.58 | 40.86 | 41.58 | 62,514 | +0.40(+0.97%) |
Sep 30, 2016 | 41.05 | 41.43 | 40.71 | 41.18 | 196,369 | +0.24(+0.59%) |
Sep 29, 2016 | 42.47 | 42.47 | 40.77 | 40.94 | 179,430 | -2.02(-4.71%) |
Sep 28, 2016 | 43.05 | 43.11 | 42.51 | 42.96 | 108,097 | -0.08(-0.19%) |
Sep 27, 2016 | 42.54 | 43.04 | 42.53 | 43.04 | 34,750 | +0.48(+1.12%) |
Sep 26, 2016 | 43.44 | 43.49 | 42.55 | 42.57 | 120,543 | -1.15(-2.62%) |
Sep 23, 2016 | 43.36 | 43.89 | 43.36 | 43.71 | 278,659 | +0.33(+0.75%) |
Sep 22, 2016 | 43.32 | 43.52 | 43.08 | 43.39 | 139,142 | +0.27(+0.63%) |
Sep 21, 2016 | 43.07 | 43.18 | 42.46 | 43.12 | 98,992 | +0.14(+0.33%) |
Sep 20, 2016 | 43.14 | 43.30 | 42.95 | 42.98 | 102,359 | +0.11(+0.26%) |
Sep 19, 2016 | 43.25 | 43.38 | 42.78 | 42.87 | 153,422 | -0.26(-0.60%) |
Sep 16, 2016 | 42.73 | 43.18 | 42.56 | 43.13 | 103,225 | +0.43(+1.00%) |
Sep 15, 2016 | 42.18 | 42.75 | 41.97 | 42.70 | 54,893 | +0.76(+1.82%) |
Sep 14, 2016 | 41.84 | 42.53 | 41.80 | 41.93 | 94,127 | +0.20(+0.49%) |
Sep 13, 2016 | 41.99 | 42.12 | 41.32 | 41.73 | 84,310 | -0.53(-1.26%) |
Sep 12, 2016 | 40.90 | 42.34 | 40.65 | 42.26 | 95,307 | +1.20(+2.92%) |
Sep 09, 2016 | 41.67 | 41.82 | 41.03 | 41.06 | 64,549 | -1.01(-2.39%) |
Sep 08, 2016 | 41.81 | 42.10 | 41.56 | 42.06 | 144,910 | +0.25(+0.60%) |
Sep 07, 2016 | 41.78 | 42.06 | 41.52 | 41.81 | 204,229 | +0.04(+0.09%) |
Sep 06, 2016 | 41.37 | 42.11 | 41.37 | 41.78 | 99,108 | +0.49(+1.19%) |
Sep 02, 2016 | 41.83 | 41.28 | 41.28 | 41.28 | 109,817 | -0.49(-1.18%) |
Sep 01, 2016 | 41.74 | 41.96 | 41.47 | 41.78 | 104,089 | +0.00(+0.00%) |
Aug 31, 2016 | 41.81 | 41.92 | 41.45 | 41.78 | 79,898 | -0.20(-0.49%) |
Aug 30, 2016 | 41.76 | 42.11 | 41.72 | 41.98 | 125,445 | +0.15(+0.36%) |
Aug 29, 2016 | 42.04 | 42.19 | 41.51 | 41.83 | 82,424 | -0.08(-0.20%) |
Aug 26, 2016 | 41.76 | 42.24 | 41.56 | 41.92 | 114,905 | +0.18(+0.42%) |
Aug 25, 2016 | 42.65 | 42.69 | 41.40 | 41.74 | 107,710 | -0.76(-1.80%) |
Aug 24, 2016 | 44.13 | 44.50 | 42.39 | 42.50 | 326,294 | -1.30(-2.97%) |
Aug 23, 2016 | 43.67 | 43.93 | 43.58 | 43.80 | 44,753 | +0.26(+0.60%) |
Aug 22, 2016 | 43.63 | 43.89 | 43.42 | 43.54 | 140,342 | +0.00(+0.00%) |
Aug 19, 2016 | 43.52 | 43.62 | 43.31 | 43.54 | 33,449 | -0.10(-0.23%) |
Aug 18, 2016 | 43.41 | 43.72 | 43.39 | 43.65 | 52,042 | +0.20(+0.47%) |
Aug 17, 2016 | 43.63 | 43.80 | 43.14 | 43.44 | 69,320 | -0.08(-0.19%) |
Aug 16, 2016 | 43.89 | 44.03 | 43.53 | 43.53 | 80,050 | -0.48(-1.10%) |
Aug 15, 2016 | 44.00 | 44.13 | 43.89 | 44.01 | 42,591 | +0.09(+0.21%) |
Aug 12, 2016 | 43.78 | 43.93 | 43.42 | 43.92 | 67,465 | +0.12(+0.28%) |
Aug 11, 2016 | 43.51 | 43.93 | 43.39 | 43.80 | 95,223 | +0.29(+0.66%) |
Aug 10, 2016 | 44.05 | 44.05 | 43.24 | 43.51 | 100,770 | -0.84(-1.89%) |
Aug 09, 2016 | 43.75 | 44.46 | 43.61 | 44.34 | 173,253 | +0.82(+1.88%) |
Aug 08, 2016 | 43.94 | 43.97 | 43.39 | 43.53 | 497,959 | -0.22(-0.51%) |
Aug 05, 2016 | 43.72 | 43.79 | 43.36 | 43.75 | 98,045 | +0.11(+0.26%) |
Aug 04, 2016 | 43.77 | 44.34 | 43.63 | 43.64 | 194,695 | +0.20(+0.45%) |
Aug 03, 2016 | 42.95 | 43.54 | 42.83 | 43.44 | 91,068 | +0.50(+1.17%) |
Aug 02, 2016 | 42.96 | 43.23 | 42.57 | 42.94 | 249,532 | +0.10(+0.24%) |