Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.93 | 38.86 | 37.72 | 38.85 | 1,246,418 | +0.98(+2.59%) |
Oct 28, 2016 | 37.67 | 38.34 | 37.55 | 37.87 | 817,746 | +0.12(+0.32%) |
Oct 27, 2016 | 38.25 | 38.25 | 37.67 | 37.75 | 1,080,209 | -0.34(-0.89%) |
Oct 26, 2016 | 37.97 | 38.27 | 37.68 | 38.09 | 1,044,804 | -0.10(-0.26%) |
Oct 25, 2016 | 39.01 | 39.04 | 38.09 | 38.19 | 845,630 | -0.93(-2.38%) |
Oct 24, 2016 | 38.90 | 39.34 | 38.79 | 39.12 | 542,726 | +0.31(+0.80%) |
Oct 21, 2016 | 38.88 | 38.99 | 38.52 | 38.81 | 697,771 | -0.29(-0.74%) |
Oct 20, 2016 | 38.81 | 39.49 | 38.74 | 39.10 | 733,232 | +0.25(+0.64%) |
Oct 19, 2016 | 38.69 | 39.13 | 38.53 | 38.85 | 889,457 | +0.40(+1.04%) |
Oct 18, 2016 | 38.29 | 38.81 | 38.21 | 38.45 | 666,070 | +0.48(+1.26%) |
Oct 17, 2016 | 37.74 | 38.30 | 37.74 | 37.97 | 591,919 | +0.09(+0.24%) |
Oct 14, 2016 | 38.19 | 38.77 | 37.79 | 37.88 | 1,092,940 | -0.03(-0.08%) |
Oct 13, 2016 | 37.29 | 38.19 | 37.10 | 37.91 | 1,329,639 | +0.16(+0.42%) |
Oct 12, 2016 | 37.04 | 38.06 | 36.55 | 37.75 | 1,401,941 | -0.12(-0.32%) |
Oct 11, 2016 | 39.01 | 39.07 | 37.47 | 37.87 | 2,051,165 | -1.12(-2.87%) |
Oct 10, 2016 | 38.96 | 39.63 | 38.80 | 38.99 | 661,814 | +0.15(+0.39%) |
Oct 07, 2016 | 38.81 | 38.92 | 37.91 | 38.84 | 1,540,140 | -0.16(-0.41%) |
Oct 06, 2016 | 40.29 | 40.29 | 38.84 | 39.00 | 2,810,935 | -1.27(-3.15%) |
Oct 05, 2016 | 40.31 | 40.57 | 40.12 | 40.27 | 1,256,373 | -0.04(-0.10%) |
Oct 04, 2016 | 40.87 | 41.16 | 40.04 | 40.31 | 1,317,845 | -0.91(-2.21%) |
Oct 03, 2016 | 41.48 | 41.50 | 41.00 | 41.22 | 741,946 | -0.06(-0.15%) |
Sep 30, 2016 | 41.69 | 41.77 | 40.90 | 41.28 | 1,164,882 | -0.13(-0.31%) |
Sep 29, 2016 | 41.74 | 41.85 | 41.18 | 41.41 | 868,929 | -0.27(-0.65%) |
Sep 28, 2016 | 41.65 | 41.88 | 41.28 | 41.68 | 631,060 | +0.25(+0.60%) |
Sep 27, 2016 | 41.23 | 41.52 | 41.11 | 41.43 | 648,041 | +0.20(+0.49%) |
Sep 26, 2016 | 41.37 | 41.52 | 41.13 | 41.23 | 640,212 | -0.41(-0.98%) |
Sep 23, 2016 | 41.94 | 42.19 | 41.54 | 41.64 | 641,048 | -0.42(-1.00%) |
Sep 22, 2016 | 42.00 | 42.24 | 41.64 | 42.06 | 854,379 | +0.33(+0.79%) |
Sep 21, 2016 | 40.97 | 41.98 | 40.97 | 41.73 | 1,211,827 | +0.84(+2.05%) |
Sep 20, 2016 | 40.32 | 41.03 | 40.21 | 40.89 | 946,370 | +0.76(+1.89%) |
Sep 19, 2016 | 41.12 | 41.13 | 40.04 | 40.13 | 615,194 | -0.82(-2.00%) |
Sep 16, 2016 | 40.50 | 41.00 | 40.35 | 40.95 | 1,390,030 | +0.50(+1.24%) |
Sep 15, 2016 | 40.25 | 40.58 | 40.02 | 40.45 | 774,047 | +0.21(+0.52%) |
Sep 14, 2016 | 39.64 | 40.30 | 39.55 | 40.24 | 886,939 | +0.51(+1.28%) |
Sep 13, 2016 | 40.35 | 40.75 | 39.73 | 39.73 | 1,067,818 | -1.07(-2.62%) |
Sep 12, 2016 | 39.99 | 40.85 | 39.67 | 40.80 | 801,127 | +0.46(+1.14%) |
Sep 09, 2016 | 40.87 | 41.10 | 40.25 | 40.34 | 1,385,801 | -0.91(-2.21%) |
Sep 08, 2016 | 40.93 | 41.48 | 40.73 | 41.25 | 1,285,934 | +0.31(+0.76%) |
Sep 07, 2016 | 40.53 | 41.29 | 40.53 | 40.94 | 1,268,087 | +0.29(+0.71%) |
Sep 06, 2016 | 40.50 | 40.87 | 40.32 | 40.65 | 1,112,800 | -0.09(-0.22%) |
Sep 02, 2016 | 40.22 | 40.74 | 40.74 | 40.74 | 1,900,600 | +0.51(+1.27%) |
Sep 01, 2016 | 41.36 | 41.42 | 40.03 | 40.23 | 2,160,568 | -0.69(-1.69%) |
Aug 31, 2016 | 40.99 | 42.58 | 39.53 | 40.92 | 12,247,717 | +3.28(+8.71%) |
Aug 30, 2016 | 38.70 | 38.74 | 37.36 | 37.64 | 3,315,185 | -1.03(-2.66%) |
Aug 29, 2016 | 38.89 | 39.09 | 38.62 | 38.67 | 1,499,538 | -0.14(-0.36%) |
Aug 26, 2016 | 38.89 | 39.06 | 38.55 | 38.81 | 1,016,091 | -0.06(-0.15%) |
Aug 25, 2016 | 38.88 | 38.98 | 38.47 | 38.87 | 1,220,474 | +0.06(+0.15%) |
Aug 24, 2016 | 39.59 | 39.82 | 38.71 | 38.81 | 964,471 | -0.90(-2.27%) |
Aug 23, 2016 | 39.55 | 39.93 | 39.49 | 39.71 | 1,953,942 | +0.31(+0.79%) |
Aug 22, 2016 | 39.64 | 39.81 | 38.96 | 39.40 | 980,749 | -0.25(-0.63%) |
Aug 19, 2016 | 39.52 | 39.75 | 39.33 | 39.65 | 459,906 | -0.07(-0.18%) |
Aug 18, 2016 | 39.20 | 39.82 | 39.03 | 39.72 | 714,731 | +0.58(+1.48%) |
Aug 17, 2016 | 39.10 | 39.17 | 38.63 | 39.14 | 734,518 | +0.21(+0.54%) |
Aug 16, 2016 | 39.73 | 39.83 | 38.85 | 38.93 | 913,298 | -0.70(-1.77%) |
Aug 15, 2016 | 39.52 | 39.88 | 39.39 | 39.63 | 1,249,179 | +0.28(+0.71%) |
Aug 12, 2016 | 38.99 | 39.43 | 38.81 | 39.35 | 905,723 | +0.49(+1.26%) |
Aug 11, 2016 | 38.57 | 38.99 | 38.50 | 38.86 | 588,791 | +0.35(+0.91%) |
Aug 10, 2016 | 38.44 | 38.58 | 38.20 | 38.51 | 569,991 | +0.05(+0.13%) |
Aug 09, 2016 | 38.50 | 38.56 | 38.15 | 38.46 | 617,357 | +0.17(+0.44%) |
Aug 08, 2016 | 38.33 | 38.51 | 38.01 | 38.29 | 805,506 | +0.14(+0.37%) |
Aug 05, 2016 | 37.32 | 38.24 | 37.32 | 38.15 | 840,770 | +0.84(+2.25%) |
Aug 04, 2016 | 37.65 | 37.87 | 37.26 | 37.31 | 822,973 | -0.32(-0.85%) |
Aug 03, 2016 | 37.22 | 37.71 | 36.85 | 37.63 | 1,098,672 | +0.29(+0.78%) |
Aug 02, 2016 | 38.23 | 38.43 | 36.81 | 37.34 | 1,596,212 | -0.93(-2.43%) |