Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.15 | 41.29 | 40.40 | 40.46 | 791,351 | -0.92(-2.22%) |
Oct 28, 2016 | 41.28 | 41.50 | 40.29 | 41.38 | 1,028,141 | -0.45(-1.08%) |
Oct 27, 2016 | 42.85 | 42.99 | 41.74 | 41.83 | 1,450,561 | -1.02(-2.38%) |
Oct 26, 2016 | 43.50 | 44.15 | 41.56 | 42.85 | 4,120,454 | -2.60(-5.72%) |
Oct 25, 2016 | 44.56 | 45.46 | 44.55 | 45.45 | 490,952 | +0.99(+2.23%) |
Oct 24, 2016 | 44.77 | 44.77 | 44.00 | 44.46 | 413,640 | -0.31(-0.69%) |
Oct 21, 2016 | 44.82 | 44.95 | 44.30 | 44.77 | 406,328 | +0.01(+0.02%) |
Oct 20, 2016 | 44.25 | 44.92 | 43.85 | 44.76 | 594,317 | +1.27(+2.92%) |
Oct 19, 2016 | 44.24 | 44.24 | 43.37 | 43.49 | 912,181 | -1.16(-2.60%) |
Oct 18, 2016 | 45.16 | 45.23 | 44.53 | 44.65 | 545,191 | -0.40(-0.89%) |
Oct 17, 2016 | 45.79 | 45.79 | 44.66 | 45.05 | 1,483,559 | +0.06(+0.13%) |
Oct 14, 2016 | 45.90 | 46.14 | 44.64 | 44.99 | 1,301,877 | -0.85(-1.85%) |
Oct 13, 2016 | 45.61 | 45.88 | 44.50 | 45.84 | 657,558 | -0.24(-0.52%) |
Oct 12, 2016 | 47.21 | 47.29 | 45.96 | 46.08 | 793,795 | -1.35(-2.85%) |
Oct 11, 2016 | 48.23 | 48.48 | 47.14 | 47.43 | 682,850 | +0.42(+0.89%) |
Oct 10, 2016 | 47.90 | 48.03 | 46.16 | 47.01 | 687,015 | -0.67(-1.41%) |
Oct 07, 2016 | 48.17 | 48.77 | 47.26 | 47.68 | 617,301 | -0.80(-1.65%) |
Oct 06, 2016 | 47.86 | 48.68 | 47.50 | 48.48 | 628,370 | +0.09(+0.19%) |
Oct 05, 2016 | 48.00 | 48.94 | 47.90 | 48.39 | 548,873 | +1.14(+2.41%) |
Oct 04, 2016 | 47.92 | 48.24 | 46.85 | 47.25 | 706,016 | -0.88(-1.83%) |
Oct 03, 2016 | 48.24 | 48.78 | 47.70 | 48.13 | 566,329 | -0.27(-0.56%) |
Sep 30, 2016 | 48.36 | 48.88 | 48.15 | 48.40 | 609,480 | -0.62(-1.26%) |
Sep 29, 2016 | 48.60 | 49.53 | 48.00 | 49.02 | 894,477 | -0.31(-0.63%) |
Sep 28, 2016 | 50.28 | 51.48 | 49.06 | 49.33 | 2,569,204 | -0.30(-0.60%) |
Sep 27, 2016 | 48.33 | 49.73 | 48.20 | 49.63 | 2,257,470 | +2.92(+6.25%) |
Sep 26, 2016 | 46.50 | 47.70 | 45.60 | 46.71 | 1,744,274 | +0.53(+1.15%) |
Sep 23, 2016 | 44.20 | 46.75 | 44.20 | 46.18 | 1,679,207 | +2.13(+4.84%) |
Sep 22, 2016 | 44.06 | 44.89 | 43.77 | 44.05 | 1,088,202 | +0.04(+0.09%) |
Sep 21, 2016 | 44.16 | 44.42 | 43.81 | 44.01 | 843,503 | +0.64(+1.48%) |
Sep 20, 2016 | 43.01 | 43.50 | 42.99 | 43.37 | 959,714 | +0.63(+1.47%) |
Sep 19, 2016 | 43.42 | 43.42 | 42.37 | 42.74 | 579,808 | -0.26(-0.60%) |
Sep 16, 2016 | 44.27 | 44.48 | 42.34 | 43.00 | 962,243 | -1.22(-2.76%) |
Sep 15, 2016 | 44.09 | 44.25 | 43.56 | 44.22 | 422,530 | +0.17(+0.39%) |
Sep 14, 2016 | 43.64 | 44.78 | 43.63 | 44.05 | 609,819 | +0.23(+0.52%) |
Sep 13, 2016 | 44.50 | 44.65 | 43.36 | 43.82 | 844,170 | -0.93(-2.08%) |
Sep 12, 2016 | 43.62 | 44.79 | 43.40 | 44.75 | 653,687 | +1.56(+3.61%) |
Sep 09, 2016 | 45.00 | 45.06 | 43.16 | 43.19 | 1,489,296 | -1.91(-4.24%) |
Sep 08, 2016 | 44.20 | 45.34 | 44.16 | 45.10 | 872,265 | +0.60(+1.35%) |
Sep 07, 2016 | 44.39 | 45.00 | 44.03 | 44.50 | 724,515 | +0.44(+1.00%) |
Sep 06, 2016 | 43.75 | 44.50 | 43.60 | 44.06 | 1,265,620 | +1.85(+4.38%) |
Sep 02, 2016 | 42.71 | 42.21 | 42.21 | 42.21 | 696,900 | +0.68(+1.64%) |
Sep 01, 2016 | 42.83 | 42.94 | 41.00 | 41.53 | 1,452,152 | -1.22(-2.85%) |
Aug 31, 2016 | 42.95 | 43.03 | 42.45 | 42.75 | 280,641 | -0.02(-0.05%) |
Aug 30, 2016 | 43.34 | 43.39 | 42.39 | 42.77 | 778,122 | -1.14(-2.60%) |
Aug 29, 2016 | 42.96 | 44.05 | 42.80 | 43.91 | 735,192 | +1.38(+3.24%) |
Aug 26, 2016 | 42.07 | 43.73 | 42.07 | 42.53 | 870,351 | +0.83(+1.99%) |
Aug 25, 2016 | 42.39 | 42.72 | 41.33 | 41.70 | 1,082,191 | -0.40(-0.95%) |
Aug 24, 2016 | 43.85 | 44.17 | 41.88 | 42.10 | 1,898,858 | -2.69(-6.01%) |
Aug 23, 2016 | 45.50 | 46.16 | 44.66 | 44.79 | 1,065,129 | -0.98(-2.14%) |
Aug 22, 2016 | 46.26 | 46.48 | 45.11 | 45.77 | 753,685 | -0.75(-1.61%) |
Aug 19, 2016 | 46.50 | 47.75 | 46.20 | 46.52 | 1,358,730 | +0.80(+1.75%) |
Aug 18, 2016 | 45.79 | 46.50 | 44.60 | 45.72 | 1,809,046 | -1.68(-3.54%) |
Aug 17, 2016 | 46.62 | 47.50 | 46.00 | 47.40 | 1,239,555 | +0.41(+0.87%) |
Aug 16, 2016 | 47.03 | 47.23 | 45.10 | 46.99 | 2,263,441 | +0.92(+2.00%) |
Aug 15, 2016 | 44.25 | 48.10 | 44.00 | 46.07 | 4,409,345 | +2.17(+4.94%) |
Aug 12, 2016 | 41.41 | 44.37 | 41.21 | 43.90 | 2,419,579 | +2.47(+5.96%) |
Aug 11, 2016 | 40.98 | 41.69 | 40.71 | 41.43 | 1,428,425 | +0.33(+0.80%) |
Aug 10, 2016 | 42.30 | 42.36 | 40.96 | 41.10 | 647,898 | -1.04(-2.47%) |
Aug 09, 2016 | 41.52 | 42.36 | 41.20 | 42.14 | 1,443,583 | +2.14(+5.35%) |
Aug 08, 2016 | 39.88 | 40.40 | 39.61 | 40.00 | 662,446 | +0.35(+0.88%) |
Aug 05, 2016 | 39.20 | 39.87 | 39.00 | 39.65 | 769,717 | +0.83(+2.14%) |
Aug 04, 2016 | 38.61 | 39.10 | 38.44 | 38.82 | 879,268 | +1.05(+2.78%) |
Aug 03, 2016 | 37.53 | 37.85 | 37.42 | 37.77 | 258,873 | +0.24(+0.64%) |
Aug 02, 2016 | 37.00 | 37.58 | 36.95 | 37.53 | 738,794 | +0.53(+1.43%) |