Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.05 | 41.42 | 40.74 | 41.11 | 1,042,436 | +0.12(+0.29%) |
Oct 28, 2016 | 41.12 | 41.56 | 40.64 | 40.99 | 1,033,694 | +0.08(+0.20%) |
Oct 27, 2016 | 41.36 | 41.50 | 40.88 | 40.91 | 1,725,943 | -0.24(-0.58%) |
Oct 26, 2016 | 40.54 | 41.48 | 40.42 | 41.15 | 1,823,355 | +0.35(+0.86%) |
Oct 25, 2016 | 40.71 | 40.87 | 40.14 | 40.80 | 740,586 | -0.05(-0.12%) |
Oct 24, 2016 | 40.97 | 41.31 | 40.85 | 40.85 | 1,521,079 | +0.13(+0.32%) |
Oct 21, 2016 | 40.13 | 40.76 | 39.97 | 40.72 | 1,091,250 | -0.07(-0.17%) |
Oct 20, 2016 | 40.80 | 41.15 | 40.51 | 40.79 | 889,213 | -0.13(-0.32%) |
Oct 19, 2016 | 40.48 | 41.10 | 40.48 | 40.92 | 2,339,092 | +0.52(+1.29%) |
Oct 18, 2016 | 39.74 | 40.42 | 39.42 | 40.40 | 1,377,679 | +1.24(+3.17%) |
Oct 17, 2016 | 38.69 | 39.32 | 38.69 | 39.16 | 732,200 | +0.39(+1.01%) |
Oct 14, 2016 | 39.24 | 39.86 | 38.72 | 38.77 | 868,211 | -0.09(-0.23%) |
Oct 13, 2016 | 40.02 | 40.18 | 38.20 | 38.86 | 1,899,627 | -1.64(-4.05%) |
Oct 12, 2016 | 40.55 | 40.83 | 40.20 | 40.50 | 1,032,575 | -0.06(-0.15%) |
Oct 11, 2016 | 40.56 | 41.05 | 40.10 | 40.56 | 1,582,765 | -0.10(-0.25%) |
Oct 10, 2016 | 40.25 | 40.99 | 40.16 | 40.66 | 1,282,718 | +0.73(+1.83%) |
Oct 07, 2016 | 39.86 | 40.15 | 39.55 | 39.93 | 1,445,086 | -0.15(-0.37%) |
Oct 06, 2016 | 39.96 | 40.12 | 39.62 | 40.08 | 1,005,879 | +0.15(+0.38%) |
Oct 05, 2016 | 39.15 | 39.98 | 39.03 | 39.93 | 1,615,912 | +1.00(+2.57%) |
Oct 04, 2016 | 39.22 | 39.56 | 38.65 | 38.93 | 1,688,144 | -0.02(-0.05%) |
Oct 03, 2016 | 38.31 | 39.02 | 38.31 | 38.95 | 1,700,370 | +0.46(+1.20%) |
Sep 30, 2016 | 38.12 | 38.63 | 37.83 | 38.49 | 2,192,146 | +0.73(+1.93%) |
Sep 29, 2016 | 37.85 | 38.63 | 37.44 | 37.76 | 1,477,793 | -0.28(-0.74%) |
Sep 28, 2016 | 37.14 | 38.08 | 37.05 | 38.04 | 1,345,910 | +1.02(+2.76%) |
Sep 27, 2016 | 36.83 | 37.21 | 36.38 | 37.02 | 1,492,592 | +0.09(+0.24%) |
Sep 26, 2016 | 37.54 | 37.54 | 36.75 | 36.93 | 1,932,241 | -0.74(-1.96%) |
Sep 23, 2016 | 37.81 | 38.26 | 37.57 | 37.67 | 1,602,029 | -0.33(-0.87%) |
Sep 22, 2016 | 37.92 | 38.17 | 37.83 | 38.00 | 1,534,354 | +0.45(+1.20%) |
Sep 21, 2016 | 37.83 | 38.02 | 37.03 | 37.55 | 2,596,339 | -0.18(-0.48%) |
Sep 20, 2016 | 38.83 | 38.85 | 37.70 | 37.73 | 1,858,930 | -0.91(-2.36%) |
Sep 19, 2016 | 39.32 | 39.60 | 38.54 | 38.64 | 1,649,529 | -0.39(-1.00%) |
Sep 16, 2016 | 39.84 | 40.00 | 39.00 | 39.03 | 1,968,408 | -1.22(-3.03%) |
Sep 15, 2016 | 39.91 | 40.41 | 39.55 | 40.25 | 1,474,538 | +0.26(+0.65%) |
Sep 14, 2016 | 39.46 | 40.16 | 39.22 | 39.99 | 1,975,658 | +0.39(+0.98%) |
Sep 13, 2016 | 39.60 | 40.17 | 39.50 | 39.60 | 1,878,050 | -0.53(-1.32%) |
Sep 12, 2016 | 38.84 | 40.24 | 38.58 | 40.13 | 1,726,680 | +0.81(+2.06%) |
Sep 09, 2016 | 40.30 | 40.54 | 39.32 | 39.32 | 1,950,082 | -1.35(-3.32%) |
Sep 08, 2016 | 40.28 | 40.90 | 40.09 | 40.67 | 2,124,419 | +0.35(+0.87%) |
Sep 07, 2016 | 40.05 | 40.60 | 39.60 | 40.32 | 1,882,986 | +0.25(+0.62%) |
Sep 06, 2016 | 40.61 | 40.72 | 39.85 | 40.07 | 1,326,276 | -0.50(-1.23%) |
Sep 02, 2016 | 40.36 | 40.57 | 40.57 | 40.57 | 1,832,900 | +0.43(+1.07%) |
Sep 01, 2016 | 40.05 | 40.51 | 39.58 | 40.14 | 2,788,694 | +0.17(+0.43%) |
Aug 31, 2016 | 39.74 | 40.00 | 39.09 | 39.97 | 1,572,037 | +0.17(+0.43%) |
Aug 30, 2016 | 39.56 | 40.01 | 39.50 | 39.80 | 1,261,162 | +0.36(+0.91%) |
Aug 29, 2016 | 38.99 | 39.52 | 38.82 | 39.44 | 1,247,348 | +0.44(+1.13%) |
Aug 26, 2016 | 39.16 | 39.90 | 38.81 | 39.00 | 1,168,291 | -0.06(-0.15%) |
Aug 25, 2016 | 38.88 | 39.16 | 38.83 | 39.06 | 1,530,474 | +0.05(+0.13%) |
Aug 24, 2016 | 39.44 | 39.88 | 38.97 | 39.01 | 1,968,970 | -0.49(-1.24%) |
Aug 23, 2016 | 39.68 | 40.00 | 39.35 | 39.50 | 2,588,318 | +0.76(+1.96%) |
Aug 22, 2016 | 38.86 | 38.98 | 38.44 | 38.74 | 1,647,035 | -0.41(-1.05%) |
Aug 19, 2016 | 38.79 | 39.27 | 38.52 | 39.15 | 1,316,511 | +0.16(+0.41%) |
Aug 18, 2016 | 39.29 | 39.64 | 38.74 | 38.99 | 2,570,186 | -0.36(-0.91%) |
Aug 17, 2016 | 38.55 | 39.42 | 38.36 | 39.35 | 1,593,253 | +0.80(+2.08%) |
Aug 16, 2016 | 38.36 | 38.74 | 38.33 | 38.55 | 1,465,773 | +0.14(+0.36%) |
Aug 15, 2016 | 38.15 | 38.70 | 38.15 | 38.41 | 1,298,333 | +0.37(+0.97%) |
Aug 12, 2016 | 38.13 | 38.33 | 37.82 | 38.04 | 1,169,329 | -0.11(-0.29%) |
Aug 11, 2016 | 38.34 | 38.54 | 38.15 | 38.15 | 1,867,316 | -0.01(-0.03%) |
Aug 10, 2016 | 37.65 | 38.45 | 37.21 | 38.16 | 1,930,317 | -0.06(-0.16%) |
Aug 09, 2016 | 37.79 | 38.55 | 36.83 | 38.22 | 2,121,794 | +0.46(+1.22%) |
Aug 08, 2016 | 36.89 | 37.76 | 36.81 | 37.76 | 2,346,854 | +1.04(+2.83%) |
Aug 05, 2016 | 36.22 | 36.84 | 36.16 | 36.72 | 1,634,045 | +0.88(+2.46%) |
Aug 04, 2016 | 36.09 | 36.43 | 35.49 | 35.84 | 1,643,960 | -0.41(-1.13%) |
Aug 03, 2016 | 35.40 | 36.36 | 35.28 | 36.25 | 1,538,024 | +0.82(+2.31%) |
Aug 02, 2016 | 36.50 | 36.74 | 35.31 | 35.43 | 1,501,813 | -1.06(-2.90%) |