Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.59 | 39.67 | 39.52 | 39.58 | 474,651 | +0.13(+0.33%) |
Oct 28, 2016 | 39.61 | 39.73 | 39.24 | 39.45 | 565,976 | -0.07(-0.18%) |
Oct 27, 2016 | 39.81 | 39.82 | 39.48 | 39.52 | 502,892 | -0.15(-0.39%) |
Oct 26, 2016 | 39.47 | 39.73 | 39.45 | 39.67 | 278,144 | +0.02(+0.04%) |
Oct 25, 2016 | 39.70 | 39.75 | 39.56 | 39.65 | 474,717 | -0.09(-0.23%) |
Oct 24, 2016 | 39.81 | 39.93 | 39.70 | 39.74 | 251,158 | +0.14(+0.37%) |
Oct 21, 2016 | 39.37 | 39.63 | 39.22 | 39.60 | 282,222 | -0.01(-0.03%) |
Oct 20, 2016 | 39.70 | 39.85 | 39.49 | 39.61 | 788,340 | -0.08(-0.20%) |
Oct 19, 2016 | 39.47 | 39.73 | 39.45 | 39.69 | 706,391 | +0.32(+0.80%) |
Oct 18, 2016 | 39.46 | 39.53 | 39.29 | 39.38 | 898,115 | +0.25(+0.64%) |
Oct 17, 2016 | 39.27 | 39.35 | 39.07 | 39.13 | 456,781 | -0.10(-0.26%) |
Oct 14, 2016 | 39.45 | 39.58 | 39.17 | 39.23 | 1,924,370 | +0.10(+0.25%) |
Oct 13, 2016 | 39.05 | 39.18 | 38.80 | 39.13 | 1,432,356 | -0.26(-0.66%) |
Oct 12, 2016 | 39.24 | 39.48 | 39.22 | 39.39 | 620,020 | +0.18(+0.45%) |
Oct 11, 2016 | 39.52 | 39.58 | 39.07 | 39.21 | 931,939 | -0.41(-1.04%) |
Oct 10, 2016 | 39.61 | 39.74 | 39.60 | 39.63 | 568,650 | +0.21(+0.53%) |
Oct 07, 2016 | 39.45 | 39.59 | 39.21 | 39.41 | 573,574 | -0.02(-0.04%) |
Oct 06, 2016 | 39.42 | 39.47 | 39.20 | 39.43 | 477,788 | +0.01(+0.03%) |
Oct 05, 2016 | 39.30 | 39.49 | 39.30 | 39.42 | 470,801 | +0.24(+0.62%) |
Oct 04, 2016 | 39.24 | 39.38 | 39.06 | 39.18 | 1,379,085 | -0.03(-0.07%) |
Oct 03, 2016 | 39.38 | 39.40 | 39.11 | 39.20 | 1,192,854 | -0.25(-0.63%) |
Sep 30, 2016 | 39.32 | 39.64 | 39.21 | 39.45 | 974,758 | +0.33(+0.85%) |
Sep 29, 2016 | 39.59 | 39.73 | 38.99 | 39.12 | 1,439,701 | -0.53(-1.34%) |
Sep 28, 2016 | 39.52 | 39.68 | 39.28 | 39.65 | 509,502 | +0.23(+0.59%) |
Sep 27, 2016 | 39.20 | 39.49 | 39.10 | 39.42 | 409,167 | +0.13(+0.33%) |
Sep 26, 2016 | 39.47 | 39.58 | 39.23 | 39.29 | 799,449 | -0.43(-1.08%) |
Sep 23, 2016 | 39.77 | 39.88 | 39.70 | 39.72 | 678,643 | -0.17(-0.44%) |
Sep 22, 2016 | 39.76 | 39.97 | 39.72 | 39.89 | 723,893 | +0.28(+0.72%) |
Sep 21, 2016 | 39.42 | 39.65 | 39.23 | 39.61 | 1,011,227 | +0.32(+0.81%) |
Sep 20, 2016 | 39.53 | 39.59 | 39.27 | 39.29 | 601,837 | +0.02(+0.04%) |
Sep 19, 2016 | 39.23 | 39.47 | 39.13 | 39.27 | 1,284,596 | +0.23(+0.58%) |
Sep 16, 2016 | 39.18 | 39.22 | 38.91 | 39.04 | 919,049 | -0.31(-0.80%) |
Sep 15, 2016 | 39.03 | 39.43 | 38.96 | 39.36 | 1,588,058 | +0.27(+0.69%) |
Sep 14, 2016 | 39.19 | 39.42 | 39.00 | 39.09 | 951,098 | -0.10(-0.26%) |
Sep 13, 2016 | 39.49 | 39.52 | 39.08 | 39.19 | 1,778,767 | -0.71(-1.78%) |
Sep 12, 2016 | 39.21 | 40.01 | 39.11 | 39.90 | 1,335,365 | +0.45(+1.14%) |
Sep 09, 2016 | 40.01 | 40.14 | 39.45 | 39.45 | 1,306,561 | -0.82(-2.03%) |
Sep 08, 2016 | 40.29 | 40.38 | 40.21 | 40.27 | 753,209 | -0.09(-0.23%) |
Sep 07, 2016 | 40.20 | 40.36 | 40.10 | 40.36 | 729,075 | +0.10(+0.25%) |
Sep 06, 2016 | 40.33 | 40.46 | 40.00 | 40.26 | 1,868,119 | -0.09(-0.23%) |
Sep 02, 2016 | 40.22 | 40.35 | 40.35 | 40.35 | 1,419,919 | +0.25(+0.62%) |
Sep 01, 2016 | 40.36 | 40.36 | 39.83 | 40.10 | 4,651,953 | -0.12(-0.30%) |
Aug 31, 2016 | 40.22 | 40.25 | 39.94 | 40.22 | 1,054,537 | +0.00(+0.01%) |
Aug 30, 2016 | 39.93 | 40.22 | 39.92 | 40.22 | 5,828,049 | +0.30(+0.75%) |
Aug 29, 2016 | 39.63 | 40.02 | 39.61 | 39.92 | 944,218 | +0.36(+0.92%) |
Aug 26, 2016 | 39.60 | 39.85 | 39.35 | 39.56 | 1,593,394 | +0.00(+0.00%) |
Aug 25, 2016 | 39.42 | 39.61 | 39.35 | 39.56 | 1,012,175 | +0.11(+0.29%) |
Aug 24, 2016 | 39.52 | 39.59 | 39.38 | 39.44 | 314,864 | -0.07(-0.19%) |
Aug 23, 2016 | 39.53 | 39.67 | 39.51 | 39.52 | 452,251 | +0.08(+0.20%) |
Aug 22, 2016 | 39.37 | 39.46 | 39.27 | 39.44 | 260,017 | +0.06(+0.14%) |
Aug 19, 2016 | 39.32 | 39.42 | 39.19 | 39.38 | 538,144 | -0.05(-0.12%) |
Aug 18, 2016 | 39.40 | 39.51 | 39.31 | 39.43 | 357,444 | -0.02(-0.04%) |
Aug 17, 2016 | 39.33 | 39.48 | 39.25 | 39.45 | 430,187 | +0.10(+0.24%) |
Aug 16, 2016 | 39.37 | 39.43 | 39.31 | 39.35 | 392,046 | -0.14(-0.35%) |
Aug 15, 2016 | 39.35 | 39.52 | 39.35 | 39.49 | 532,396 | +0.25(+0.63%) |
Aug 12, 2016 | 39.17 | 39.28 | 39.09 | 39.24 | 397,071 | -0.07(-0.18%) |
Aug 11, 2016 | 39.37 | 39.41 | 39.22 | 39.31 | 418,505 | +0.02(+0.04%) |
Aug 10, 2016 | 39.53 | 39.57 | 39.22 | 39.29 | 409,255 | -0.27(-0.67%) |
Aug 09, 2016 | 39.50 | 39.59 | 39.46 | 39.56 | 561,610 | +0.07(+0.18%) |
Aug 08, 2016 | 39.52 | 39.63 | 39.44 | 39.49 | 840,131 | +0.03(+0.09%) |
Aug 05, 2016 | 39.08 | 39.47 | 39.04 | 39.46 | 1,119,377 | +0.63(+1.63%) |
Aug 04, 2016 | 38.83 | 38.92 | 38.72 | 38.82 | 455,810 | -0.06(-0.16%) |
Aug 03, 2016 | 38.56 | 38.89 | 38.56 | 38.88 | 416,991 | +0.35(+0.91%) |
Aug 02, 2016 | 38.73 | 38.87 | 38.46 | 38.53 | 812,777 | -0.34(-0.86%) |