Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.98 | 44.12 | 43.56 | 43.61 | 231,797 | -0.79(-1.77%) |
Oct 28, 2016 | 44.49 | 44.51 | 43.91 | 44.40 | 505,456 | +0.30(+0.68%) |
Oct 27, 2016 | 43.82 | 44.75 | 43.77 | 44.10 | 424,126 | +1.46(+3.42%) |
Oct 26, 2016 | 42.47 | 42.85 | 42.13 | 42.64 | 288,440 | +0.72(+1.71%) |
Oct 25, 2016 | 42.38 | 42.38 | 41.41 | 41.92 | 184,293 | -0.21(-0.49%) |
Oct 24, 2016 | 41.48 | 42.59 | 41.48 | 42.13 | 359,441 | +0.53(+1.28%) |
Oct 21, 2016 | 41.46 | 42.06 | 41.27 | 41.59 | 287,173 | -0.25(-0.61%) |
Oct 20, 2016 | 41.32 | 42.03 | 41.22 | 41.85 | 215,427 | -0.07(-0.17%) |
Oct 19, 2016 | 42.54 | 42.57 | 41.69 | 41.92 | 323,389 | -0.19(-0.44%) |
Oct 18, 2016 | 43.01 | 43.05 | 42.08 | 42.10 | 325,093 | -0.32(-0.76%) |
Oct 17, 2016 | 42.82 | 42.83 | 42.20 | 42.43 | 291,506 | -0.88(-2.03%) |
Oct 14, 2016 | 42.71 | 43.38 | 42.08 | 43.31 | 293,295 | +1.69(+4.06%) |
Oct 13, 2016 | 41.41 | 41.69 | 41.15 | 41.62 | 383,695 | -0.46(-1.10%) |
Oct 12, 2016 | 42.38 | 42.75 | 42.01 | 42.08 | 348,134 | -0.14(-0.33%) |
Oct 11, 2016 | 42.20 | 42.43 | 41.52 | 42.22 | 335,369 | +0.30(+0.72%) |
Oct 10, 2016 | 42.13 | 42.49 | 41.90 | 41.92 | 304,868 | +0.74(+1.80%) |
Oct 07, 2016 | 41.22 | 41.97 | 40.88 | 41.18 | 314,361 | -0.12(-0.28%) |
Oct 06, 2016 | 41.20 | 41.41 | 40.53 | 41.29 | 394,193 | +0.72(+1.77%) |
Oct 05, 2016 | 40.18 | 41.00 | 40.16 | 40.57 | 636,133 | +0.51(+1.27%) |
Oct 04, 2016 | 38.81 | 40.11 | 38.65 | 40.06 | 415,359 | +1.37(+3.53%) |
Oct 03, 2016 | 37.96 | 38.73 | 37.89 | 38.70 | 270,796 | +0.44(+1.15%) |
Sep 30, 2016 | 37.47 | 38.81 | 37.40 | 38.26 | 366,595 | +0.88(+2.36%) |
Sep 29, 2016 | 38.33 | 38.35 | 37.08 | 37.38 | 352,650 | -0.14(-0.37%) |
Sep 28, 2016 | 37.52 | 37.75 | 37.01 | 37.52 | 339,123 | +0.14(+0.37%) |
Sep 27, 2016 | 37.45 | 37.97 | 37.26 | 37.38 | 365,364 | -0.86(-2.24%) |
Sep 26, 2016 | 38.70 | 38.72 | 38.07 | 38.23 | 235,144 | -0.72(-1.84%) |
Sep 23, 2016 | 38.72 | 39.02 | 38.51 | 38.95 | 116,050 | +0.05(+0.12%) |
Sep 22, 2016 | 39.11 | 39.23 | 38.54 | 38.91 | 349,382 | -0.81(-2.04%) |
Sep 21, 2016 | 40.92 | 41.25 | 39.72 | 39.72 | 613,361 | -1.04(-2.56%) |
Sep 20, 2016 | 40.46 | 40.85 | 40.02 | 40.76 | 296,549 | -0.49(-1.18%) |
Sep 19, 2016 | 41.02 | 41.25 | 40.71 | 41.25 | 169,781 | +0.44(+1.08%) |
Sep 16, 2016 | 40.99 | 41.29 | 40.78 | 40.81 | 313,709 | -0.97(-2.33%) |
Sep 15, 2016 | 41.90 | 42.41 | 41.48 | 41.78 | 534,541 | +0.51(+1.24%) |
Sep 14, 2016 | 41.48 | 41.48 | 40.67 | 41.27 | 371,063 | -0.16(-0.39%) |
Sep 13, 2016 | 39.83 | 42.08 | 39.74 | 41.43 | 844,198 | +1.32(+3.29%) |
Sep 12, 2016 | 40.32 | 40.48 | 39.88 | 40.11 | 688,962 | -0.07(-0.17%) |
Sep 09, 2016 | 39.65 | 40.25 | 39.65 | 40.18 | 874,540 | +1.90(+4.96%) |
Sep 08, 2016 | 37.42 | 38.70 | 37.12 | 38.28 | 635,560 | +1.41(+3.83%) |
Sep 07, 2016 | 36.29 | 36.89 | 36.22 | 36.87 | 355,296 | +0.07(+0.19%) |
Sep 06, 2016 | 37.61 | 37.70 | 36.47 | 36.80 | 547,591 | -0.81(-2.16%) |
Sep 02, 2016 | 37.38 | 37.61 | 37.61 | 37.61 | 534,128 | +0.86(+2.33%) |
Sep 01, 2016 | 37.66 | 37.68 | 36.50 | 36.75 | 373,507 | -0.09(-0.25%) |
Aug 31, 2016 | 37.05 | 37.28 | 36.64 | 36.84 | 375,636 | -0.14(-0.38%) |
Aug 30, 2016 | 36.64 | 37.01 | 36.57 | 36.98 | 224,990 | +0.39(+1.08%) |
Aug 29, 2016 | 37.31 | 37.44 | 36.50 | 36.59 | 301,643 | -1.53(-4.01%) |
Aug 26, 2016 | 37.05 | 38.26 | 36.31 | 38.12 | 842,813 | +0.60(+1.61%) |
Aug 25, 2016 | 37.47 | 37.66 | 37.03 | 37.52 | 318,668 | +0.44(+1.19%) |
Aug 24, 2016 | 36.77 | 37.31 | 36.68 | 37.08 | 203,674 | +0.24(+0.66%) |
Aug 23, 2016 | 36.61 | 37.10 | 36.38 | 36.83 | 268,324 | -0.08(-0.22%) |
Aug 22, 2016 | 37.08 | 37.37 | 36.73 | 36.91 | 331,160 | -0.97(-2.57%) |
Aug 19, 2016 | 37.96 | 38.40 | 37.63 | 37.89 | 434,408 | +0.56(+1.49%) |
Aug 18, 2016 | 37.52 | 37.84 | 37.05 | 37.33 | 126,954 | -0.16(-0.43%) |
Aug 17, 2016 | 37.93 | 38.08 | 37.33 | 37.49 | 435,564 | -0.70(-1.82%) |
Aug 16, 2016 | 37.70 | 38.30 | 37.56 | 38.19 | 289,375 | +0.32(+0.86%) |
Aug 15, 2016 | 37.40 | 37.90 | 37.20 | 37.86 | 260,932 | +1.02(+2.77%) |
Aug 12, 2016 | 36.59 | 37.01 | 36.22 | 36.84 | 384,618 | -0.97(-2.57%) |
Aug 11, 2016 | 36.91 | 38.10 | 36.91 | 37.82 | 299,198 | +0.97(+2.64%) |
Aug 10, 2016 | 37.05 | 37.35 | 36.54 | 36.84 | 302,231 | -0.46(-1.24%) |
Aug 09, 2016 | 38.03 | 38.07 | 37.19 | 37.31 | 336,697 | -1.11(-2.89%) |
Aug 08, 2016 | 38.98 | 39.18 | 38.16 | 38.42 | 355,666 | -0.21(-0.54%) |
Aug 05, 2016 | 37.75 | 38.74 | 37.66 | 38.63 | 499,879 | +1.18(+3.16%) |
Aug 04, 2016 | 37.45 | 37.59 | 36.87 | 37.45 | 242,573 | -0.86(-2.24%) |
Aug 03, 2016 | 38.16 | 38.72 | 38.03 | 38.30 | 335,224 | -0.09(-0.24%) |
Aug 02, 2016 | 38.74 | 39.02 | 37.64 | 38.40 | 725,700 | +1.20(+3.24%) |