Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.54 | 38.07 | 34.54 | 37.75 | 6,881,025 | -0.19(-0.49%) |
Oct 28, 2016 | 37.06 | 38.38 | 37.03 | 37.94 | 2,390,020 | +0.76(+2.05%) |
Oct 27, 2016 | 40.03 | 40.05 | 36.67 | 37.18 | 4,490,231 | -3.14(-7.79%) |
Oct 26, 2016 | 40.99 | 41.08 | 40.13 | 40.32 | 1,461,727 | -0.74(-1.79%) |
Oct 25, 2016 | 41.11 | 41.49 | 40.94 | 41.05 | 1,265,357 | -0.30(-0.72%) |
Oct 24, 2016 | 41.63 | 41.98 | 41.10 | 41.35 | 1,047,230 | -0.12(-0.29%) |
Oct 21, 2016 | 41.21 | 41.58 | 41.00 | 41.47 | 1,053,580 | +0.23(+0.55%) |
Oct 20, 2016 | 41.28 | 41.50 | 40.90 | 41.24 | 1,338,253 | -0.32(-0.77%) |
Oct 19, 2016 | 40.99 | 41.61 | 40.51 | 41.56 | 1,331,793 | +0.47(+1.15%) |
Oct 18, 2016 | 40.96 | 41.58 | 40.38 | 41.09 | 1,830,012 | +0.44(+1.08%) |
Oct 17, 2016 | 40.47 | 40.84 | 40.47 | 40.65 | 1,733,855 | +0.24(+0.59%) |
Oct 14, 2016 | 40.82 | 41.18 | 40.35 | 40.41 | 1,094,209 | -0.41(-1.02%) |
Oct 13, 2016 | 40.51 | 41.18 | 40.44 | 40.82 | 1,402,869 | +0.17(+0.42%) |
Oct 12, 2016 | 39.78 | 40.72 | 39.78 | 40.66 | 1,852,460 | +0.76(+1.91%) |
Oct 11, 2016 | 39.73 | 40.10 | 39.23 | 39.89 | 1,743,566 | +0.16(+0.40%) |
Oct 10, 2016 | 38.84 | 40.19 | 38.82 | 39.73 | 1,678,691 | +0.85(+2.20%) |
Oct 07, 2016 | 38.44 | 40.00 | 38.09 | 38.88 | 1,939,320 | +0.58(+1.52%) |
Oct 06, 2016 | 38.08 | 38.40 | 37.41 | 38.29 | 1,460,110 | -0.05(-0.13%) |
Oct 05, 2016 | 39.12 | 39.47 | 38.22 | 38.35 | 1,643,332 | -0.75(-1.93%) |
Oct 04, 2016 | 39.52 | 39.63 | 38.85 | 39.10 | 1,276,464 | -0.51(-1.28%) |
Oct 03, 2016 | 40.17 | 40.17 | 39.35 | 39.61 | 1,334,237 | -0.65(-1.62%) |
Sep 30, 2016 | 40.40 | 40.87 | 39.89 | 40.26 | 1,582,662 | -0.10(-0.25%) |
Sep 29, 2016 | 40.60 | 40.66 | 39.97 | 40.36 | 1,058,976 | -0.54(-1.32%) |
Sep 28, 2016 | 40.43 | 41.07 | 40.43 | 40.90 | 1,119,293 | +0.39(+0.96%) |
Sep 27, 2016 | 41.57 | 41.58 | 40.33 | 40.51 | 1,111,507 | -1.04(-2.51%) |
Sep 26, 2016 | 41.40 | 41.85 | 41.17 | 41.55 | 793,211 | +0.06(+0.14%) |
Sep 23, 2016 | 41.40 | 41.79 | 41.00 | 41.49 | 1,686,009 | -0.05(-0.12%) |
Sep 22, 2016 | 40.76 | 41.87 | 40.72 | 41.54 | 1,227,157 | +1.16(+2.87%) |
Sep 21, 2016 | 40.53 | 40.57 | 39.61 | 40.39 | 1,717,473 | +0.03(+0.06%) |
Sep 20, 2016 | 41.41 | 41.49 | 40.34 | 40.36 | 1,124,521 | -0.87(-2.12%) |
Sep 19, 2016 | 40.89 | 41.31 | 40.77 | 41.23 | 840,315 | +0.44(+1.07%) |
Sep 16, 2016 | 40.66 | 41.63 | 40.52 | 40.80 | 2,523,304 | -0.14(-0.35%) |
Sep 15, 2016 | 40.83 | 41.07 | 40.47 | 40.94 | 1,023,133 | +0.12(+0.29%) |
Sep 14, 2016 | 40.64 | 40.93 | 40.18 | 40.82 | 1,548,221 | +0.23(+0.56%) |
Sep 13, 2016 | 41.73 | 41.73 | 40.55 | 40.60 | 800,955 | -1.24(-2.97%) |
Sep 12, 2016 | 41.41 | 42.01 | 41.17 | 41.84 | 895,125 | +0.29(+0.69%) |
Sep 09, 2016 | 42.64 | 42.82 | 41.54 | 41.55 | 1,490,952 | -1.56(-3.62%) |
Sep 08, 2016 | 43.46 | 43.58 | 42.81 | 43.11 | 591,164 | -0.51(-1.17%) |
Sep 07, 2016 | 43.57 | 43.71 | 43.27 | 43.63 | 1,008,477 | +0.09(+0.21%) |
Sep 06, 2016 | 42.95 | 43.66 | 42.65 | 43.53 | 1,755,451 | +0.86(+2.01%) |
Sep 02, 2016 | 42.65 | 42.68 | 42.68 | 42.68 | 1,089,424 | +0.21(+0.49%) |
Sep 01, 2016 | 42.53 | 42.77 | 42.33 | 42.47 | 1,471,372 | -0.22(-0.51%) |
Aug 31, 2016 | 42.19 | 42.70 | 41.87 | 42.69 | 1,727,859 | +0.44(+1.03%) |
Aug 30, 2016 | 42.65 | 42.69 | 41.99 | 42.25 | 1,301,529 | -0.31(-0.73%) |
Aug 29, 2016 | 41.88 | 42.72 | 41.88 | 42.56 | 1,228,823 | +0.72(+1.73%) |
Aug 26, 2016 | 42.14 | 42.54 | 41.52 | 41.84 | 815,644 | -0.33(-0.78%) |
Aug 25, 2016 | 41.80 | 42.31 | 41.80 | 42.17 | 757,784 | +0.34(+0.82%) |
Aug 24, 2016 | 42.68 | 42.80 | 41.78 | 41.82 | 1,113,166 | -0.83(-1.95%) |
Aug 23, 2016 | 43.06 | 43.14 | 42.25 | 42.65 | 945,046 | -0.15(-0.35%) |
Aug 22, 2016 | 42.42 | 42.84 | 42.27 | 42.80 | 498,324 | +0.16(+0.37%) |
Aug 19, 2016 | 42.65 | 42.75 | 42.33 | 42.64 | 1,215,230 | -0.01(-0.02%) |
Aug 18, 2016 | 43.53 | 43.84 | 42.51 | 42.65 | 1,477,017 | -0.47(-1.09%) |
Aug 17, 2016 | 42.71 | 43.32 | 42.12 | 43.12 | 1,362,247 | +0.42(+0.98%) |
Aug 16, 2016 | 43.27 | 43.27 | 42.49 | 42.70 | 1,206,273 | -0.64(-1.47%) |
Aug 15, 2016 | 43.90 | 44.11 | 42.40 | 43.34 | 906,244 | -0.55(-1.26%) |
Aug 12, 2016 | 43.66 | 44.37 | 43.66 | 43.90 | 960,550 | +0.29(+0.67%) |
Aug 11, 2016 | 42.95 | 43.74 | 42.71 | 43.60 | 1,806,059 | +0.56(+1.31%) |
Aug 10, 2016 | 43.45 | 43.58 | 42.67 | 43.04 | 7,077,124 | -0.31(-0.72%) |
Aug 09, 2016 | 42.64 | 43.51 | 42.44 | 43.35 | 798,163 | +0.57(+1.33%) |
Aug 08, 2016 | 43.03 | 43.18 | 42.60 | 42.78 | 861,985 | -0.29(-0.66%) |
Aug 05, 2016 | 43.29 | 43.63 | 42.98 | 43.06 | 1,477,674 | -0.47(-1.08%) |
Aug 04, 2016 | 44.12 | 45.20 | 43.15 | 43.53 | 1,155,538 | -0.34(-0.77%) |
Aug 03, 2016 | 44.94 | 45.00 | 43.56 | 43.87 | 1,699,426 | -1.18(-2.61%) |
Aug 02, 2016 | 47.45 | 47.86 | 44.18 | 45.05 | 2,952,656 | -1.67(-3.58%) |