Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.69 | 36.89 | 36.65 | 36.79 | 2,064,845 | -0.07(-0.19%) |
Oct 28, 2016 | 36.91 | 36.99 | 36.78 | 36.86 | 1,604,730 | +0.20(+0.55%) |
Oct 27, 2016 | 36.98 | 36.98 | 36.66 | 36.66 | 1,359,282 | -0.18(-0.48%) |
Oct 26, 2016 | 36.83 | 36.96 | 36.78 | 36.84 | 1,225,438 | -0.24(-0.65%) |
Oct 25, 2016 | 37.11 | 37.17 | 36.99 | 37.08 | 1,506,769 | -0.05(-0.14%) |
Oct 24, 2016 | 37.27 | 37.29 | 37.12 | 37.13 | 1,046,261 | -0.09(-0.23%) |
Oct 21, 2016 | 37.08 | 37.25 | 37.07 | 37.22 | 2,047,727 | -0.22(-0.58%) |
Oct 20, 2016 | 37.34 | 37.51 | 37.21 | 37.44 | 2,253,944 | +0.23(+0.61%) |
Oct 19, 2016 | 37.45 | 37.47 | 37.18 | 37.21 | 6,172,885 | -0.43(-1.14%) |
Oct 18, 2016 | 37.67 | 37.72 | 37.46 | 37.64 | 2,486,044 | +0.31(+0.82%) |
Oct 17, 2016 | 37.40 | 37.54 | 37.28 | 37.33 | 2,191,939 | -0.38(-0.99%) |
Oct 14, 2016 | 38.00 | 38.02 | 37.70 | 37.71 | 3,433,887 | -0.30(-0.78%) |
Oct 13, 2016 | 37.86 | 38.17 | 37.75 | 38.00 | 6,201,762 | -1.06(-2.72%) |
Oct 12, 2016 | 39.22 | 39.30 | 39.06 | 39.07 | 2,762,841 | -0.25(-0.64%) |
Oct 11, 2016 | 39.59 | 39.59 | 39.15 | 39.32 | 4,450,026 | -0.25(-0.64%) |
Oct 10, 2016 | 39.57 | 39.77 | 39.48 | 39.57 | 1,238,041 | +0.00(+0.00%) |
Oct 07, 2016 | 39.69 | 39.74 | 39.26 | 39.57 | 1,730,859 | -0.31(-0.79%) |
Oct 06, 2016 | 39.64 | 39.98 | 39.61 | 39.89 | 1,533,405 | -0.04(-0.11%) |
Oct 05, 2016 | 40.13 | 40.15 | 39.85 | 39.93 | 1,775,411 | -0.58(-1.42%) |
Oct 04, 2016 | 40.91 | 40.91 | 40.42 | 40.51 | 2,311,872 | +0.14(+0.35%) |
Oct 03, 2016 | 40.39 | 40.44 | 40.24 | 40.37 | 1,452,064 | +0.15(+0.37%) |
Sep 30, 2016 | 39.98 | 40.39 | 39.98 | 40.22 | 1,968,672 | +0.32(+0.81%) |
Sep 29, 2016 | 40.31 | 40.35 | 39.84 | 39.90 | 1,981,151 | -0.69(-1.70%) |
Sep 28, 2016 | 40.51 | 40.61 | 40.29 | 40.59 | 1,436,783 | +0.28(+0.69%) |
Sep 27, 2016 | 40.05 | 40.38 | 39.98 | 40.31 | 1,470,769 | +0.47(+1.18%) |
Sep 26, 2016 | 39.87 | 39.97 | 39.74 | 39.84 | 1,224,978 | -0.38(-0.95%) |
Sep 23, 2016 | 40.30 | 40.40 | 40.16 | 40.22 | 1,872,903 | -0.30(-0.73%) |
Sep 22, 2016 | 40.60 | 40.78 | 40.48 | 40.52 | 1,839,000 | +0.90(+2.27%) |
Sep 21, 2016 | 39.28 | 39.65 | 39.20 | 39.62 | 1,671,569 | +0.14(+0.35%) |
Sep 20, 2016 | 39.63 | 39.71 | 39.45 | 39.48 | 1,468,501 | -0.11(-0.29%) |
Sep 19, 2016 | 39.64 | 39.81 | 39.54 | 39.59 | 1,301,439 | +0.38(+0.98%) |
Sep 16, 2016 | 39.24 | 39.31 | 39.09 | 39.21 | 1,890,133 | -0.65(-1.64%) |
Sep 15, 2016 | 39.63 | 39.92 | 39.47 | 39.86 | 1,886,635 | +0.25(+0.64%) |
Sep 14, 2016 | 39.60 | 39.85 | 39.54 | 39.61 | 1,641,379 | -0.03(-0.07%) |
Sep 13, 2016 | 39.87 | 40.06 | 39.57 | 39.64 | 1,690,998 | -0.59(-1.47%) |
Sep 12, 2016 | 39.77 | 40.31 | 39.71 | 40.23 | 3,026,225 | +0.43(+1.07%) |
Sep 09, 2016 | 40.42 | 40.45 | 39.79 | 39.80 | 2,049,995 | -0.93(-2.29%) |
Sep 08, 2016 | 41.07 | 41.19 | 40.72 | 40.73 | 3,314,735 | -0.58(-1.39%) |
Sep 07, 2016 | 41.57 | 41.57 | 41.24 | 41.31 | 2,157,450 | -0.15(-0.36%) |
Sep 06, 2016 | 41.32 | 41.57 | 41.17 | 41.46 | 3,265,853 | -0.31(-0.75%) |
Sep 02, 2016 | 41.74 | 41.77 | 41.77 | 41.77 | 2,860,469 | +1.31(+3.23%) |
Sep 01, 2016 | 40.27 | 40.49 | 40.18 | 40.46 | 1,393,853 | +0.24(+0.59%) |
Aug 31, 2016 | 40.03 | 40.26 | 39.95 | 40.23 | 2,094,830 | +0.06(+0.15%) |
Aug 30, 2016 | 40.42 | 40.49 | 40.13 | 40.17 | 1,076,889 | -0.24(-0.58%) |
Aug 29, 2016 | 40.16 | 40.40 | 40.14 | 40.40 | 1,159,095 | +0.21(+0.52%) |
Aug 26, 2016 | 40.37 | 40.73 | 40.10 | 40.19 | 1,691,727 | -0.11(-0.28%) |
Aug 25, 2016 | 40.32 | 40.42 | 40.26 | 40.31 | 983,300 | +0.15(+0.37%) |
Aug 24, 2016 | 40.29 | 40.31 | 40.01 | 40.16 | 1,948,460 | -0.27(-0.67%) |
Aug 23, 2016 | 40.55 | 40.68 | 40.33 | 40.43 | 1,172,873 | -0.02(-0.04%) |
Aug 22, 2016 | 40.27 | 40.48 | 40.22 | 40.45 | 1,378,192 | -0.31(-0.75%) |
Aug 19, 2016 | 40.55 | 40.75 | 40.40 | 40.75 | 944,881 | -0.11(-0.28%) |
Aug 18, 2016 | 40.84 | 40.89 | 40.71 | 40.87 | 1,110,052 | +0.02(+0.04%) |
Aug 17, 2016 | 40.59 | 40.88 | 40.46 | 40.85 | 1,440,400 | +0.31(+0.75%) |
Aug 16, 2016 | 40.54 | 40.71 | 40.48 | 40.54 | 1,643,381 | +0.03(+0.06%) |
Aug 15, 2016 | 40.50 | 40.82 | 40.43 | 40.52 | 2,509,534 | -0.04(-0.11%) |
Aug 12, 2016 | 40.59 | 40.70 | 40.46 | 40.56 | 1,107,269 | -0.10(-0.24%) |
Aug 11, 2016 | 40.50 | 40.82 | 40.41 | 40.66 | 2,047,108 | +0.65(+1.61%) |
Aug 10, 2016 | 40.06 | 40.25 | 39.88 | 40.01 | 2,020,077 | +0.02(+0.04%) |
Aug 09, 2016 | 39.76 | 40.12 | 39.72 | 39.99 | 2,122,423 | +0.45(+1.15%) |
Aug 08, 2016 | 39.43 | 39.57 | 39.33 | 39.54 | 1,651,783 | -0.17(-0.44%) |
Aug 05, 2016 | 39.62 | 39.86 | 39.59 | 39.71 | 1,449,868 | +0.24(+0.60%) |
Aug 04, 2016 | 39.27 | 39.55 | 39.25 | 39.48 | 1,358,972 | +0.28(+0.71%) |
Aug 03, 2016 | 39.35 | 39.47 | 39.14 | 39.20 | 1,469,111 | -0.74(-1.85%) |
Aug 02, 2016 | 40.08 | 40.09 | 39.83 | 39.94 | 1,847,360 | +0.24(+0.61%) |