Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.58 | 33.71 | 32.47 | 33.43 | 20,055,602 | -2.85(-7.86%) |
Oct 28, 2016 | 36.47 | 36.65 | 36.11 | 36.29 | 7,243,996 | -0.21(-0.57%) |
Oct 27, 2016 | 36.67 | 36.83 | 36.35 | 36.49 | 5,615,739 | -0.07(-0.18%) |
Oct 26, 2016 | 36.25 | 36.64 | 36.18 | 36.56 | 4,691,640 | +0.15(+0.41%) |
Oct 25, 2016 | 36.71 | 36.78 | 36.28 | 36.41 | 4,790,723 | -0.40(-1.08%) |
Oct 24, 2016 | 36.96 | 37.08 | 36.64 | 36.81 | 4,343,794 | +0.27(+0.75%) |
Oct 21, 2016 | 36.38 | 36.62 | 36.04 | 36.54 | 4,485,072 | -0.11(-0.29%) |
Oct 20, 2016 | 36.79 | 36.97 | 36.64 | 36.64 | 6,903,826 | -0.16(-0.43%) |
Oct 19, 2016 | 36.64 | 37.15 | 36.48 | 36.80 | 5,684,992 | +0.34(+0.93%) |
Oct 18, 2016 | 36.68 | 36.71 | 36.36 | 36.46 | 9,572,449 | +0.19(+0.53%) |
Oct 17, 2016 | 36.39 | 37.16 | 36.20 | 36.27 | 12,939,841 | -0.12(-0.32%) |
Oct 14, 2016 | 36.32 | 36.73 | 36.21 | 36.39 | 6,426,031 | +0.32(+0.90%) |
Oct 13, 2016 | 36.31 | 36.43 | 35.57 | 36.06 | 7,232,161 | -0.58(-1.58%) |
Oct 12, 2016 | 36.68 | 36.85 | 36.50 | 36.64 | 4,348,803 | -0.04(-0.11%) |
Oct 11, 2016 | 36.75 | 37.16 | 36.50 | 36.68 | 5,230,083 | -0.41(-1.12%) |
Oct 10, 2016 | 37.69 | 37.85 | 37.05 | 37.10 | 4,505,871 | -0.46(-1.21%) |
Oct 07, 2016 | 37.97 | 38.13 | 37.51 | 37.56 | 4,644,457 | -0.30(-0.79%) |
Oct 06, 2016 | 37.96 | 38.09 | 37.61 | 37.85 | 4,579,227 | -0.25(-0.65%) |
Oct 05, 2016 | 37.82 | 38.51 | 37.76 | 38.10 | 5,971,027 | +0.40(+1.06%) |
Oct 04, 2016 | 38.48 | 38.58 | 37.52 | 37.70 | 5,594,577 | -0.77(-1.99%) |
Oct 03, 2016 | 38.41 | 38.49 | 38.41 | 38.47 | 93,512 | -0.11(-0.29%) |
Sep 30, 2016 | 38.38 | 38.80 | 37.99 | 38.58 | 7,673,787 | +0.51(+1.35%) |
Sep 29, 2016 | 38.33 | 38.66 | 37.94 | 38.07 | 8,502,280 | -0.25(-0.65%) |
Sep 28, 2016 | 37.53 | 38.45 | 37.38 | 38.32 | 11,480,638 | +1.84(+5.05%) |
Sep 27, 2016 | 36.73 | 37.00 | 36.16 | 36.48 | 3,098,916 | -0.25(-0.68%) |
Sep 26, 2016 | 36.48 | 36.93 | 36.10 | 36.73 | 5,290,159 | -0.08(-0.23%) |
Sep 23, 2016 | 37.12 | 37.23 | 36.81 | 36.81 | 6,677,109 | -0.47(-1.27%) |
Sep 22, 2016 | 37.26 | 37.61 | 37.17 | 37.28 | 5,838,340 | +0.34(+0.92%) |
Sep 21, 2016 | 36.70 | 36.98 | 36.46 | 36.94 | 9,747,985 | +0.51(+1.39%) |
Sep 20, 2016 | 36.83 | 36.91 | 36.30 | 36.44 | 9,244,552 | -0.22(-0.59%) |
Sep 19, 2016 | 37.07 | 37.12 | 36.38 | 36.65 | 8,085,030 | -0.29(-0.79%) |
Sep 16, 2016 | 36.88 | 37.23 | 36.73 | 36.94 | 10,124,837 | +0.22(+0.61%) |
Sep 15, 2016 | 36.89 | 37.12 | 36.66 | 36.72 | 8,979,735 | -0.21(-0.56%) |
Sep 14, 2016 | 37.25 | 37.30 | 36.79 | 36.93 | 8,775,400 | -0.27(-0.71%) |
Sep 13, 2016 | 37.71 | 38.01 | 36.85 | 37.19 | 12,678,992 | -1.04(-2.71%) |
Sep 12, 2016 | 37.54 | 38.48 | 37.01 | 38.23 | 16,087,590 | +0.33(+0.88%) |
Sep 09, 2016 | 39.45 | 39.55 | 37.90 | 37.90 | 15,327,233 | -1.79(-4.51%) |
Sep 08, 2016 | 39.40 | 39.79 | 39.20 | 39.69 | 13,264,604 | +0.53(+1.36%) |
Sep 07, 2016 | 40.49 | 40.57 | 39.03 | 39.16 | 12,968,266 | -1.39(-3.44%) |