Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.68 | 38.89 | 38.56 | 38.83 | 10,237,763 | +0.14(+0.36%) |
Oct 28, 2016 | 38.09 | 38.82 | 38.04 | 38.69 | 15,548,231 | +0.85(+2.25%) |
Oct 27, 2016 | 37.62 | 38.37 | 37.60 | 37.84 | 9,672,981 | -0.05(-0.14%) |
Oct 26, 2016 | 37.91 | 38.02 | 37.72 | 37.89 | 8,002,439 | -0.11(-0.29%) |
Oct 25, 2016 | 38.20 | 38.23 | 37.92 | 38.00 | 8,686,856 | -0.14(-0.37%) |
Oct 24, 2016 | 37.51 | 38.35 | 37.46 | 38.14 | 18,440,678 | +0.73(+1.96%) |
Oct 21, 2016 | 37.47 | 37.78 | 37.21 | 37.41 | 25,644,810 | +1.09(+2.99%) |
Oct 20, 2016 | 36.32 | 36.43 | 36.18 | 36.32 | 8,737,710 | -0.04(-0.10%) |
Oct 19, 2016 | 36.56 | 36.59 | 36.08 | 36.36 | 10,785,592 | -0.44(-1.20%) |
Oct 18, 2016 | 36.87 | 37.04 | 36.73 | 36.80 | 6,168,488 | +0.14(+0.37%) |
Oct 17, 2016 | 36.66 | 36.88 | 36.61 | 36.66 | 6,880,723 | -0.01(-0.02%) |
Oct 14, 2016 | 36.80 | 36.84 | 36.58 | 36.67 | 8,031,440 | -0.15(-0.40%) |
Oct 13, 2016 | 36.68 | 36.99 | 36.50 | 36.82 | 8,363,872 | +0.09(+0.24%) |
Oct 12, 2016 | 36.53 | 36.85 | 36.33 | 36.73 | 8,574,375 | +0.32(+0.89%) |
Oct 11, 2016 | 36.72 | 36.73 | 36.18 | 36.40 | 12,362,717 | +0.14(+0.39%) |
Oct 10, 2016 | 36.52 | 36.66 | 36.20 | 36.26 | 8,997,650 | -0.10(-0.27%) |
Oct 07, 2016 | 36.46 | 36.60 | 36.12 | 36.36 | 10,753,673 | +0.08(+0.23%) |
Oct 06, 2016 | 35.82 | 36.29 | 35.74 | 36.28 | 10,586,346 | +0.33(+0.91%) |
Oct 05, 2016 | 36.16 | 36.27 | 35.72 | 35.95 | 17,073,038 | -0.33(-0.91%) |
Oct 04, 2016 | 36.82 | 36.88 | 36.12 | 36.28 | 13,394,445 | -0.63(-1.70%) |
Oct 03, 2016 | 37.02 | 37.10 | 36.75 | 36.91 | 8,673,833 | -0.22(-0.60%) |
Sep 30, 2016 | 37.05 | 37.32 | 36.94 | 37.13 | 11,168,371 | +0.24(+0.65%) |
Sep 29, 2016 | 37.30 | 37.34 | 36.89 | 36.89 | 8,783,042 | -0.56(-1.49%) |
Sep 28, 2016 | 37.30 | 37.53 | 37.21 | 37.45 | 11,884,700 | +0.26(+0.71%) |
Sep 27, 2016 | 37.16 | 37.25 | 36.87 | 37.19 | 7,636,213 | +0.17(+0.46%) |
Sep 26, 2016 | 37.49 | 37.51 | 36.99 | 37.02 | 8,163,136 | -0.49(-1.32%) |
Sep 23, 2016 | 37.80 | 37.81 | 37.41 | 37.51 | 7,540,883 | -0.15(-0.39%) |
Sep 22, 2016 | 37.44 | 37.77 | 37.41 | 37.66 | 7,810,253 | +0.36(+0.98%) |
Sep 21, 2016 | 36.90 | 37.37 | 36.76 | 37.29 | 8,456,673 | +0.31(+0.84%) |
Sep 20, 2016 | 36.88 | 37.12 | 36.82 | 36.98 | 7,045,332 | +0.15(+0.40%) |
Sep 19, 2016 | 36.89 | 37.00 | 36.76 | 36.83 | 6,033,135 | -0.05(-0.13%) |
Sep 16, 2016 | 37.01 | 37.04 | 36.68 | 36.88 | 12,095,501 | -0.26(-0.71%) |
Sep 15, 2016 | 36.95 | 37.22 | 36.76 | 37.14 | 9,873,783 | +0.08(+0.21%) |
Sep 14, 2016 | 37.34 | 37.45 | 36.89 | 37.07 | 11,452,069 | -0.25(-0.68%) |
Sep 13, 2016 | 37.71 | 37.87 | 37.27 | 37.32 | 10,962,122 | -0.30(-0.80%) |
Sep 12, 2016 | 36.95 | 37.70 | 36.95 | 37.62 | 14,786,835 | +0.65(+1.75%) |
Sep 09, 2016 | 38.43 | 38.44 | 36.97 | 36.97 | 18,129,512 | -1.65(-4.28%) |
Sep 08, 2016 | 38.88 | 39.02 | 38.49 | 38.63 | 8,115,025 | -0.19(-0.48%) |
Sep 07, 2016 | 39.05 | 39.16 | 38.68 | 38.81 | 7,311,762 | -0.28(-0.71%) |
Sep 06, 2016 | 38.91 | 39.16 | 38.83 | 39.09 | 8,118,484 | +0.19(+0.48%) |
Sep 02, 2016 | 38.75 | 38.91 | 38.91 | 38.91 | 7,481,186 | +0.33(+0.84%) |
Sep 01, 2016 | 38.34 | 38.59 | 38.24 | 38.58 | 7,761,517 | +0.13(+0.35%) |
Aug 31, 2016 | 38.23 | 38.47 | 38.22 | 38.45 | 8,392,280 | +0.12(+0.32%) |
Aug 30, 2016 | 38.46 | 38.53 | 38.25 | 38.32 | 6,645,136 | -0.13(-0.33%) |
Aug 29, 2016 | 38.30 | 38.47 | 38.23 | 38.45 | 6,217,309 | +0.16(+0.41%) |
Aug 26, 2016 | 38.38 | 38.73 | 38.23 | 38.30 | 8,829,353 | -0.05(-0.14%) |
Aug 25, 2016 | 38.54 | 38.57 | 38.22 | 38.35 | 8,163,521 | -0.14(-0.36%) |
Aug 24, 2016 | 38.56 | 38.61 | 38.28 | 38.49 | 8,912,368 | -0.17(-0.45%) |
Aug 23, 2016 | 38.73 | 38.81 | 38.62 | 38.66 | 5,282,233 | +0.07(+0.18%) |
Aug 22, 2016 | 38.62 | 38.67 | 38.45 | 38.59 | 5,093,451 | +0.01(+0.02%) |
Aug 19, 2016 | 38.63 | 38.73 | 38.35 | 38.59 | 5,629,492 | +0.01(+0.03%) |
Aug 18, 2016 | 38.66 | 38.73 | 38.46 | 38.57 | 7,619,680 | -0.09(-0.23%) |
Aug 17, 2016 | 38.64 | 38.79 | 38.32 | 38.66 | 8,142,445 | +0.12(+0.30%) |
Aug 16, 2016 | 38.44 | 38.68 | 38.40 | 38.55 | 8,383,141 | +0.00(+0.00%) |
Aug 15, 2016 | 38.78 | 38.80 | 38.54 | 38.55 | 7,000,556 | -0.28(-0.72%) |
Aug 12, 2016 | 38.95 | 39.05 | 38.79 | 38.82 | 7,176,527 | +0.00(+0.00%) |
Aug 11, 2016 | 39.01 | 39.10 | 38.81 | 38.82 | 7,462,319 | -0.06(-0.15%) |
Aug 10, 2016 | 38.78 | 39.02 | 38.76 | 38.88 | 5,434,368 | +0.13(+0.33%) |
Aug 09, 2016 | 38.71 | 38.93 | 38.49 | 38.75 | 5,681,740 | +0.08(+0.20%) |
Aug 08, 2016 | 38.58 | 38.77 | 38.22 | 38.68 | 8,504,458 | -0.02(-0.06%) |
Aug 05, 2016 | 38.77 | 38.91 | 38.55 | 38.70 | 8,071,142 | -0.05(-0.14%) |
Aug 04, 2016 | 38.71 | 38.96 | 38.60 | 38.75 | 6,038,548 | +0.15(+0.38%) |
Aug 03, 2016 | 39.13 | 39.15 | 38.43 | 38.61 | 9,734,579 | -0.56(-1.44%) |
Aug 02, 2016 | 39.49 | 39.56 | 39.11 | 39.17 | 6,832,127 | -0.18(-0.46%) |