Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.71 | 37.32 | 36.27 | 37.22 | 670,874 | +0.51(+1.38%) |
Oct 28, 2016 | 35.74 | 36.85 | 35.62 | 36.72 | 842,016 | +0.69(+1.92%) |
Oct 27, 2016 | 37.46 | 37.56 | 35.98 | 36.03 | 1,089,028 | -1.01(-2.72%) |
Oct 26, 2016 | 37.25 | 37.98 | 36.06 | 37.03 | 1,646,353 | +0.72(+1.97%) |
Oct 25, 2016 | 36.89 | 36.89 | 35.74 | 36.32 | 1,316,266 | -0.91(-2.46%) |
Oct 24, 2016 | 36.67 | 37.31 | 36.47 | 37.23 | 956,996 | +1.01(+2.78%) |
Oct 21, 2016 | 35.98 | 36.48 | 35.70 | 36.22 | 655,775 | +0.00(+0.00%) |
Oct 20, 2016 | 37.85 | 38.19 | 35.98 | 36.22 | 1,768,631 | -2.52(-6.51%) |
Oct 19, 2016 | 37.96 | 38.89 | 37.58 | 38.75 | 980,427 | +1.05(+2.78%) |
Oct 18, 2016 | 38.05 | 38.09 | 37.37 | 37.70 | 866,813 | +0.12(+0.33%) |
Oct 17, 2016 | 37.20 | 37.93 | 37.07 | 37.57 | 991,793 | -0.09(-0.24%) |
Oct 14, 2016 | 37.42 | 37.82 | 37.19 | 37.66 | 1,055,653 | +0.46(+1.23%) |
Oct 13, 2016 | 36.97 | 37.43 | 36.10 | 37.21 | 2,192,918 | -1.28(-3.33%) |
Oct 12, 2016 | 38.35 | 38.90 | 38.18 | 38.49 | 814,289 | +0.12(+0.30%) |
Oct 11, 2016 | 39.70 | 39.70 | 38.20 | 38.37 | 1,770,998 | -1.24(-3.13%) |
Oct 10, 2016 | 40.03 | 40.46 | 39.21 | 39.61 | 1,382,512 | -0.29(-0.73%) |
Oct 07, 2016 | 41.39 | 41.42 | 39.56 | 39.90 | 1,476,889 | -1.67(-4.02%) |
Oct 06, 2016 | 41.57 | 41.88 | 41.06 | 41.57 | 893,741 | -0.01(-0.02%) |
Oct 05, 2016 | 40.66 | 41.86 | 40.51 | 41.58 | 2,207,320 | +1.27(+3.16%) |
Oct 04, 2016 | 40.43 | 40.63 | 39.95 | 40.31 | 986,045 | +0.07(+0.17%) |
Oct 03, 2016 | 39.88 | 40.72 | 39.86 | 40.24 | 624,689 | +0.17(+0.42%) |
Sep 30, 2016 | 39.51 | 40.28 | 39.32 | 40.08 | 845,458 | +0.83(+2.12%) |
Sep 29, 2016 | 39.58 | 39.83 | 39.10 | 39.24 | 1,425,709 | -0.33(-0.84%) |
Sep 28, 2016 | 40.33 | 40.48 | 39.04 | 39.58 | 1,595,011 | -0.81(-2.00%) |
Sep 27, 2016 | 39.97 | 40.62 | 39.87 | 40.38 | 828,306 | +0.16(+0.39%) |
Sep 26, 2016 | 40.67 | 40.67 | 39.88 | 40.23 | 880,531 | -0.50(-1.23%) |
Sep 23, 2016 | 40.50 | 40.98 | 40.29 | 40.72 | 625,156 | -0.06(-0.14%) |
Sep 22, 2016 | 40.92 | 40.93 | 40.38 | 40.78 | 764,757 | +0.62(+1.55%) |
Sep 21, 2016 | 39.73 | 40.22 | 39.43 | 40.16 | 1,059,986 | +0.02(+0.04%) |
Sep 20, 2016 | 40.68 | 40.77 | 39.90 | 40.14 | 876,212 | -0.17(-0.43%) |
Sep 19, 2016 | 40.92 | 41.23 | 39.98 | 40.32 | 1,465,133 | -0.53(-1.30%) |
Sep 16, 2016 | 41.24 | 41.65 | 40.48 | 40.85 | 1,862,518 | -0.44(-1.07%) |
Sep 15, 2016 | 40.85 | 41.35 | 40.50 | 41.29 | 1,553,918 | +0.20(+0.49%) |
Sep 14, 2016 | 40.71 | 41.12 | 40.59 | 41.09 | 1,326,036 | +0.22(+0.53%) |
Sep 13, 2016 | 40.11 | 41.59 | 40.05 | 40.87 | 1,901,809 | +0.67(+1.68%) |
Sep 12, 2016 | 38.77 | 40.31 | 38.49 | 40.20 | 1,163,886 | +1.03(+2.63%) |
Sep 09, 2016 | 40.03 | 40.23 | 39.09 | 39.17 | 1,777,774 | -1.22(-3.03%) |
Sep 08, 2016 | 39.68 | 40.67 | 39.68 | 40.39 | 2,006,952 | +0.72(+1.82%) |
Sep 07, 2016 | 39.05 | 39.74 | 39.04 | 39.67 | 1,068,851 | +0.67(+1.71%) |
Sep 06, 2016 | 38.55 | 39.11 | 38.36 | 39.00 | 1,197,803 | +0.44(+1.14%) |
Sep 02, 2016 | 38.05 | 38.56 | 38.56 | 38.56 | 952,754 | +0.82(+2.18%) |
Sep 01, 2016 | 37.81 | 38.18 | 37.07 | 37.74 | 1,053,859 | +0.06(+0.15%) |
Aug 31, 2016 | 37.87 | 38.08 | 37.26 | 37.68 | 1,425,068 | -0.21(-0.55%) |
Aug 30, 2016 | 37.29 | 38.04 | 37.29 | 37.89 | 1,588,823 | +0.79(+2.13%) |
Aug 29, 2016 | 37.13 | 37.24 | 36.83 | 37.10 | 1,059,767 | +0.21(+0.56%) |
Aug 26, 2016 | 36.80 | 37.05 | 36.68 | 36.89 | 1,137,983 | +0.18(+0.50%) |
Aug 25, 2016 | 36.40 | 36.84 | 36.24 | 36.71 | 1,050,540 | +0.11(+0.30%) |
Aug 24, 2016 | 36.42 | 36.80 | 36.28 | 36.60 | 1,454,650 | +0.00(+0.00%) |
Aug 23, 2016 | 35.58 | 36.83 | 35.52 | 36.60 | 1,378,449 | +1.44(+4.09%) |
Aug 22, 2016 | 35.32 | 35.46 | 35.00 | 35.16 | 1,183,047 | -0.25(-0.70%) |
Aug 19, 2016 | 35.30 | 35.61 | 34.94 | 35.41 | 976,874 | -0.29(-0.82%) |
Aug 18, 2016 | 35.70 | 35.92 | 35.43 | 35.70 | 1,219,156 | +0.02(+0.05%) |
Aug 17, 2016 | 35.57 | 35.73 | 35.15 | 35.68 | 1,364,144 | +0.18(+0.52%) |
Aug 16, 2016 | 35.78 | 36.03 | 35.40 | 35.50 | 904,632 | -0.13(-0.37%) |
Aug 15, 2016 | 34.44 | 35.82 | 34.38 | 35.63 | 1,873,672 | +1.30(+3.78%) |
Aug 12, 2016 | 34.25 | 34.82 | 33.99 | 34.34 | 827,452 | -0.02(-0.05%) |
Aug 11, 2016 | 33.80 | 34.67 | 33.80 | 34.35 | 1,228,054 | +0.91(+2.74%) |
Aug 10, 2016 | 33.23 | 33.47 | 33.00 | 33.44 | 904,897 | +0.44(+1.34%) |
Aug 09, 2016 | 32.95 | 33.15 | 32.71 | 33.00 | 830,980 | -0.15(-0.45%) |
Aug 08, 2016 | 33.27 | 33.65 | 32.86 | 33.15 | 823,474 | +0.11(+0.33%) |
Aug 05, 2016 | 32.85 | 33.41 | 32.78 | 33.04 | 776,286 | +0.51(+1.57%) |
Aug 04, 2016 | 31.91 | 32.78 | 31.80 | 32.53 | 1,115,400 | +0.52(+1.63%) |
Aug 03, 2016 | 31.42 | 32.09 | 30.90 | 32.01 | 1,210,083 | +0.74(+2.35%) |
Aug 02, 2016 | 32.89 | 32.90 | 31.06 | 31.27 | 1,509,240 | -1.59(-4.85%) |