Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.69 | 36.47 | 35.49 | 36.47 | 201,045 | +0.73(+2.03%) |
Oct 28, 2016 | 35.74 | 36.33 | 35.22 | 35.74 | 575,381 | -0.01(-0.03%) |
Oct 27, 2016 | 36.61 | 36.61 | 35.63 | 35.75 | 102,797 | -0.51(-1.41%) |
Oct 26, 2016 | 36.92 | 37.24 | 36.01 | 36.26 | 578,422 | -0.97(-2.60%) |
Oct 25, 2016 | 36.78 | 37.56 | 36.54 | 37.23 | 197,624 | +0.76(+2.09%) |
Oct 24, 2016 | 37.73 | 37.91 | 36.13 | 36.47 | 158,921 | -0.74(-2.00%) |
Oct 21, 2016 | 37.17 | 37.44 | 36.94 | 37.22 | 108,618 | -0.22(-0.60%) |
Oct 20, 2016 | 37.79 | 37.79 | 36.78 | 37.44 | 176,583 | -0.25(-0.67%) |
Oct 19, 2016 | 37.43 | 37.94 | 37.00 | 37.69 | 166,552 | +0.82(+2.21%) |
Oct 18, 2016 | 36.16 | 36.93 | 35.83 | 36.87 | 237,812 | +1.36(+3.84%) |
Oct 17, 2016 | 34.80 | 35.51 | 34.80 | 35.51 | 163,034 | +0.93(+2.70%) |
Oct 14, 2016 | 35.11 | 35.61 | 34.57 | 34.58 | 115,813 | -1.09(-3.04%) |
Oct 13, 2016 | 35.11 | 36.31 | 34.90 | 35.66 | 269,575 | +0.56(+1.58%) |
Oct 12, 2016 | 34.56 | 35.32 | 34.28 | 35.11 | 239,759 | +0.74(+2.14%) |
Oct 11, 2016 | 35.22 | 35.22 | 34.29 | 34.37 | 146,310 | -1.11(-3.13%) |
Oct 10, 2016 | 35.52 | 35.75 | 35.28 | 35.48 | 116,252 | +0.31(+0.89%) |
Oct 07, 2016 | 35.75 | 36.04 | 34.30 | 35.17 | 221,645 | +0.57(+1.66%) |
Oct 06, 2016 | 34.48 | 35.17 | 34.09 | 34.60 | 271,119 | -1.00(-2.82%) |
Oct 05, 2016 | 36.09 | 36.42 | 34.82 | 35.60 | 420,586 | -0.06(-0.18%) |
Oct 04, 2016 | 38.42 | 38.42 | 35.55 | 35.66 | 864,407 | -3.80(-9.64%) |
Oct 03, 2016 | 40.00 | 40.41 | 39.07 | 39.47 | 163,335 | -0.43(-1.08%) |
Sep 30, 2016 | 41.75 | 41.75 | 39.87 | 39.90 | 122,780 | -0.78(-1.92%) |
Sep 29, 2016 | 40.77 | 40.93 | 40.20 | 40.68 | 46,699 | -0.12(-0.29%) |
Sep 28, 2016 | 39.86 | 41.20 | 39.24 | 40.79 | 227,427 | +0.97(+2.43%) |
Sep 27, 2016 | 40.11 | 40.36 | 39.23 | 39.83 | 189,753 | -0.72(-1.77%) |
Sep 26, 2016 | 40.97 | 41.61 | 40.44 | 40.54 | 97,243 | -0.44(-1.07%) |
Sep 23, 2016 | 41.98 | 42.34 | 40.79 | 40.98 | 129,731 | -1.46(-3.44%) |
Sep 22, 2016 | 43.23 | 44.01 | 42.01 | 42.44 | 230,236 | -0.21(-0.48%) |
Sep 21, 2016 | 40.82 | 42.70 | 40.33 | 42.65 | 443,674 | +2.72(+6.81%) |
Sep 20, 2016 | 39.91 | 40.04 | 39.43 | 39.93 | 140,747 | +0.13(+0.32%) |
Sep 19, 2016 | 40.30 | 40.32 | 39.48 | 39.81 | 144,834 | +0.65(+1.65%) |
Sep 16, 2016 | 39.29 | 39.93 | 38.81 | 39.16 | 162,377 | -0.86(-2.15%) |
Sep 15, 2016 | 39.79 | 40.53 | 39.01 | 40.02 | 94,477 | +0.18(+0.45%) |
Sep 14, 2016 | 40.44 | 40.90 | 39.63 | 39.84 | 111,250 | +0.25(+0.63%) |
Sep 13, 2016 | 41.24 | 41.29 | 39.11 | 39.59 | 309,804 | -2.18(-5.22%) |
Sep 12, 2016 | 39.56 | 41.98 | 39.02 | 41.77 | 247,249 | +1.19(+2.94%) |
Sep 09, 2016 | 42.83 | 42.83 | 40.28 | 40.58 | 292,272 | -2.83(-6.51%) |
Sep 08, 2016 | 44.09 | 44.33 | 43.27 | 43.40 | 265,970 | -0.74(-1.69%) |
Sep 07, 2016 | 44.11 | 44.31 | 43.00 | 44.15 | 189,045 | +0.20(+0.45%) |
Sep 06, 2016 | 43.05 | 44.09 | 42.34 | 43.95 | 599,736 | +2.21(+5.29%) |
Sep 02, 2016 | 41.57 | 41.74 | 41.74 | 41.74 | 361,328 | +1.87(+4.68%) |
Sep 01, 2016 | 38.48 | 40.00 | 38.10 | 39.88 | 223,630 | +1.20(+3.11%) |
Aug 31, 2016 | 39.29 | 39.39 | 38.41 | 38.68 | 435,853 | -0.99(-2.49%) |
Aug 30, 2016 | 41.28 | 41.69 | 39.32 | 39.66 | 361,787 | -2.16(-5.17%) |
Aug 29, 2016 | 40.88 | 42.09 | 40.88 | 41.83 | 273,199 | +0.49(+1.19%) |
Aug 26, 2016 | 42.24 | 43.01 | 40.82 | 41.33 | 328,087 | +0.02(+0.04%) |
Aug 25, 2016 | 40.52 | 41.97 | 39.83 | 41.31 | 295,761 | +0.54(+1.32%) |
Aug 24, 2016 | 43.91 | 44.17 | 40.55 | 40.78 | 875,470 | -3.55(-8.01%) |
Aug 23, 2016 | 45.28 | 45.48 | 44.23 | 44.33 | 278,008 | -0.70(-1.55%) |
Aug 22, 2016 | 44.85 | 45.31 | 44.58 | 45.03 | 476,296 | -1.26(-2.73%) |
Aug 19, 2016 | 47.02 | 47.05 | 46.20 | 46.29 | 157,597 | -1.48(-3.10%) |
Aug 18, 2016 | 47.38 | 47.91 | 47.09 | 47.77 | 194,535 | +0.79(+1.68%) |
Aug 17, 2016 | 47.72 | 47.73 | 46.12 | 46.98 | 337,925 | -1.09(-2.26%) |
Aug 16, 2016 | 47.88 | 48.37 | 47.79 | 48.07 | 578,108 | +0.19(+0.39%) |
Aug 15, 2016 | 48.09 | 48.39 | 47.63 | 47.88 | 451,111 | +0.30(+0.62%) |
Aug 12, 2016 | 48.23 | 48.74 | 47.33 | 47.58 | 200,740 | -0.21(-0.43%) |
Aug 11, 2016 | 47.51 | 48.60 | 47.43 | 47.79 | 180,890 | +0.26(+0.55%) |
Aug 10, 2016 | 48.01 | 48.35 | 47.19 | 47.53 | 301,545 | +0.73(+1.55%) |
Aug 09, 2016 | 46.38 | 47.09 | 46.36 | 46.80 | 178,123 | +0.53(+1.14%) |
Aug 08, 2016 | 45.24 | 46.70 | 45.22 | 46.27 | 216,966 | +0.94(+2.08%) |
Aug 05, 2016 | 45.54 | 45.75 | 44.71 | 45.33 | 240,663 | -1.30(-2.79%) |
Aug 04, 2016 | 46.43 | 46.88 | 46.42 | 46.63 | 162,003 | +0.19(+0.41%) |
Aug 03, 2016 | 46.64 | 46.88 | 45.63 | 46.45 | 211,740 | -0.48(-1.01%) |
Aug 02, 2016 | 46.98 | 47.66 | 46.68 | 46.92 | 308,898 | +0.58(+1.26%) |