Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.18 | 36.71 | 35.96 | 36.11 | 1,891,984 | +0.12(+0.33%) |
Oct 28, 2016 | 33.57 | 36.65 | 33.37 | 35.99 | 4,062,837 | -1.11(-2.99%) |
Oct 27, 2016 | 37.60 | 37.63 | 36.93 | 37.10 | 1,949,728 | -0.21(-0.57%) |
Oct 26, 2016 | 36.59 | 37.71 | 36.58 | 37.31 | 1,369,627 | +0.49(+1.32%) |
Oct 25, 2016 | 37.06 | 37.07 | 36.54 | 36.83 | 1,517,498 | -0.24(-0.64%) |
Oct 24, 2016 | 37.37 | 37.62 | 36.91 | 37.07 | 984,772 | -0.11(-0.30%) |
Oct 21, 2016 | 36.75 | 37.42 | 36.38 | 37.18 | 1,188,239 | -0.11(-0.30%) |
Oct 20, 2016 | 37.59 | 38.19 | 37.02 | 37.29 | 1,594,043 | -0.61(-1.62%) |
Oct 19, 2016 | 36.83 | 38.41 | 36.64 | 37.90 | 2,864,177 | +1.30(+3.54%) |
Oct 18, 2016 | 36.65 | 36.91 | 36.16 | 36.61 | 2,290,716 | -0.15(-0.42%) |
Oct 17, 2016 | 37.08 | 37.14 | 36.73 | 36.76 | 1,416,081 | -0.24(-0.65%) |
Oct 14, 2016 | 37.56 | 37.71 | 36.68 | 37.00 | 2,155,023 | -0.26(-0.69%) |
Oct 13, 2016 | 37.51 | 37.53 | 36.97 | 37.25 | 2,296,293 | -0.75(-1.97%) |
Oct 12, 2016 | 38.25 | 38.47 | 37.98 | 38.01 | 1,110,122 | -0.37(-0.96%) |
Oct 11, 2016 | 39.40 | 39.40 | 38.20 | 38.37 | 1,333,832 | -1.11(-2.81%) |
Oct 10, 2016 | 40.08 | 40.08 | 39.31 | 39.48 | 1,104,802 | -0.38(-0.96%) |
Oct 07, 2016 | 40.74 | 40.74 | 39.58 | 39.86 | 851,354 | -0.96(-2.36%) |
Oct 06, 2016 | 41.06 | 41.06 | 40.44 | 40.83 | 1,006,034 | -0.31(-0.75%) |
Oct 05, 2016 | 41.10 | 41.62 | 41.02 | 41.13 | 1,719,590 | +0.44(+1.09%) |
Oct 04, 2016 | 41.57 | 41.57 | 40.50 | 40.69 | 875,714 | -0.40(-0.98%) |
Oct 03, 2016 | 40.90 | 41.40 | 40.65 | 41.09 | 1,066,195 | -0.04(-0.10%) |
Sep 30, 2016 | 40.62 | 41.35 | 40.58 | 41.13 | 1,954,903 | +0.78(+1.92%) |
Sep 29, 2016 | 40.22 | 40.86 | 40.06 | 40.36 | 2,158,204 | +0.11(+0.28%) |
Sep 28, 2016 | 39.09 | 40.30 | 39.01 | 40.25 | 1,199,663 | +1.34(+3.44%) |
Sep 27, 2016 | 38.21 | 38.95 | 37.98 | 38.91 | 1,603,522 | +0.31(+0.81%) |
Sep 26, 2016 | 39.21 | 39.21 | 38.56 | 38.59 | 1,364,439 | -0.62(-1.58%) |
Sep 23, 2016 | 40.59 | 40.65 | 39.20 | 39.21 | 1,540,584 | -1.69(-4.13%) |
Sep 22, 2016 | 40.54 | 40.99 | 40.50 | 40.90 | 518,341 | +0.89(+2.23%) |
Sep 21, 2016 | 39.65 | 40.07 | 39.49 | 40.01 | 890,630 | +0.58(+1.46%) |
Sep 20, 2016 | 40.16 | 40.42 | 39.43 | 39.44 | 810,450 | -0.70(-1.76%) |
Sep 19, 2016 | 39.91 | 40.37 | 39.89 | 40.14 | 921,096 | +0.52(+1.31%) |
Sep 16, 2016 | 39.32 | 39.69 | 38.96 | 39.62 | 1,233,185 | -0.09(-0.24%) |
Sep 15, 2016 | 39.16 | 39.85 | 39.04 | 39.72 | 590,003 | +0.59(+1.50%) |
Sep 14, 2016 | 39.05 | 39.35 | 38.90 | 39.13 | 647,353 | +0.00(+0.00%) |
Sep 13, 2016 | 39.42 | 39.86 | 38.97 | 39.13 | 585,639 | -0.95(-2.37%) |
Sep 12, 2016 | 38.73 | 40.23 | 38.73 | 40.08 | 855,552 | +0.82(+2.08%) |
Sep 09, 2016 | 40.25 | 40.68 | 39.27 | 39.27 | 1,315,251 | -1.56(-3.83%) |
Sep 08, 2016 | 40.68 | 40.99 | 40.34 | 40.83 | 676,400 | +0.08(+0.21%) |
Sep 07, 2016 | 40.69 | 40.78 | 40.48 | 40.74 | 605,397 | -0.09(-0.23%) |
Sep 06, 2016 | 41.46 | 41.61 | 40.73 | 40.84 | 616,862 | -0.58(-1.39%) |
Sep 02, 2016 | 41.19 | 41.41 | 41.41 | 41.41 | 485,647 | +0.59(+1.46%) |
Sep 01, 2016 | 41.02 | 41.21 | 40.28 | 40.82 | 693,476 | -0.25(-0.62%) |
Aug 31, 2016 | 41.44 | 41.47 | 40.66 | 41.07 | 811,650 | -0.56(-1.35%) |
Aug 30, 2016 | 41.96 | 42.17 | 41.55 | 41.63 | 530,995 | -0.33(-0.79%) |
Aug 29, 2016 | 41.63 | 42.17 | 41.33 | 41.97 | 626,921 | +0.25(+0.59%) |
Aug 26, 2016 | 41.43 | 41.97 | 41.28 | 41.72 | 1,011,108 | +0.41(+0.99%) |
Aug 25, 2016 | 41.24 | 41.41 | 41.02 | 41.31 | 749,151 | -0.03(-0.08%) |
Aug 24, 2016 | 41.49 | 41.83 | 41.24 | 41.35 | 577,840 | -0.47(-1.12%) |
Aug 23, 2016 | 41.75 | 42.08 | 41.61 | 41.81 | 815,183 | +0.29(+0.70%) |
Aug 22, 2016 | 41.58 | 41.63 | 41.13 | 41.52 | 752,970 | -0.31(-0.73%) |
Aug 19, 2016 | 41.30 | 42.15 | 41.30 | 41.83 | 1,594,577 | +0.35(+0.84%) |
Aug 18, 2016 | 41.34 | 41.48 | 41.13 | 41.48 | 646,108 | +0.21(+0.51%) |
Aug 17, 2016 | 41.14 | 41.31 | 40.85 | 41.27 | 1,187,723 | +0.21(+0.52%) |
Aug 16, 2016 | 40.84 | 41.12 | 40.60 | 41.06 | 1,147,062 | +0.07(+0.17%) |
Aug 15, 2016 | 40.48 | 41.08 | 40.48 | 40.99 | 720,492 | +0.66(+1.64%) |
Aug 12, 2016 | 40.53 | 40.54 | 40.12 | 40.33 | 668,766 | -0.28(-0.69%) |
Aug 11, 2016 | 40.13 | 40.91 | 39.93 | 40.61 | 1,161,061 | +0.74(+1.85%) |
Aug 10, 2016 | 40.17 | 40.27 | 39.66 | 39.87 | 813,634 | -0.17(-0.42%) |
Aug 09, 2016 | 40.45 | 40.54 | 39.83 | 40.04 | 882,991 | -0.28(-0.69%) |
Aug 08, 2016 | 40.06 | 40.48 | 40.02 | 40.32 | 1,263,955 | +0.50(+1.26%) |
Aug 05, 2016 | 39.63 | 39.90 | 39.43 | 39.82 | 835,772 | +0.26(+0.67%) |
Aug 04, 2016 | 39.34 | 39.95 | 39.34 | 39.55 | 1,107,060 | +0.16(+0.41%) |
Aug 03, 2016 | 38.63 | 39.71 | 38.59 | 39.39 | 1,490,254 | +0.65(+1.67%) |
Aug 02, 2016 | 38.99 | 39.05 | 38.44 | 38.75 | 2,490,016 | -0.28(-0.72%) |