Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.35 | 38.67 | 38.04 | 38.09 | 489,174 | -0.25(-0.65%) |
Oct 28, 2016 | 38.33 | 38.83 | 38.22 | 38.34 | 571,008 | +0.04(+0.10%) |
Oct 27, 2016 | 38.00 | 38.78 | 37.90 | 38.30 | 643,334 | +0.45(+1.19%) |
Oct 26, 2016 | 37.52 | 38.94 | 36.43 | 37.85 | 1,359,045 | +1.42(+3.90%) |
Oct 25, 2016 | 37.11 | 37.36 | 36.31 | 36.43 | 669,604 | -0.67(-1.81%) |
Oct 24, 2016 | 37.10 | 37.24 | 36.90 | 37.10 | 549,373 | +0.40(+1.09%) |
Oct 21, 2016 | 36.49 | 36.92 | 36.26 | 36.70 | 473,956 | +0.01(+0.03%) |
Oct 20, 2016 | 36.51 | 36.85 | 36.41 | 36.69 | 320,192 | -0.05(-0.14%) |
Oct 19, 2016 | 36.58 | 37.06 | 36.48 | 36.74 | 325,516 | +0.12(+0.33%) |
Oct 18, 2016 | 36.77 | 36.87 | 36.45 | 36.62 | 241,462 | +0.41(+1.13%) |
Oct 17, 2016 | 35.94 | 36.35 | 35.82 | 36.21 | 257,367 | +0.39(+1.09%) |
Oct 14, 2016 | 35.97 | 36.48 | 35.80 | 35.82 | 313,230 | +0.08(+0.22%) |
Oct 13, 2016 | 35.53 | 36.01 | 35.40 | 35.74 | 370,689 | -0.12(-0.33%) |
Oct 12, 2016 | 35.79 | 35.98 | 35.55 | 35.86 | 219,487 | +0.08(+0.22%) |
Oct 11, 2016 | 35.98 | 36.10 | 35.65 | 35.78 | 554,192 | -0.24(-0.67%) |
Oct 10, 2016 | 36.63 | 36.84 | 35.32 | 36.02 | 697,959 | -0.19(-0.52%) |
Oct 07, 2016 | 37.29 | 37.30 | 35.84 | 36.21 | 1,033,633 | -1.96(-5.13%) |
Oct 06, 2016 | 38.10 | 38.82 | 37.48 | 38.17 | 1,746,318 | +0.75(+2.00%) |
Oct 05, 2016 | 38.51 | 38.60 | 37.05 | 37.42 | 1,133,568 | -1.29(-3.33%) |
Oct 04, 2016 | 36.91 | 38.78 | 36.91 | 38.71 | 1,648,714 | +2.09(+5.71%) |
Oct 03, 2016 | 36.11 | 37.30 | 35.93 | 36.62 | 806,533 | +0.32(+0.88%) |
Sep 30, 2016 | 35.85 | 36.51 | 35.75 | 36.30 | 406,868 | +0.81(+2.28%) |
Sep 29, 2016 | 35.77 | 36.11 | 35.32 | 35.49 | 424,251 | -0.26(-0.73%) |
Sep 28, 2016 | 34.83 | 35.81 | 34.78 | 35.75 | 404,435 | +1.06(+3.06%) |
Sep 27, 2016 | 34.34 | 34.85 | 34.32 | 34.69 | 265,475 | +0.40(+1.17%) |
Sep 26, 2016 | 34.24 | 35.19 | 34.24 | 34.29 | 400,695 | -0.30(-0.87%) |
Sep 23, 2016 | 34.95 | 35.25 | 34.59 | 34.59 | 263,305 | -0.37(-1.06%) |
Sep 22, 2016 | 34.97 | 35.18 | 34.68 | 34.96 | 294,157 | +0.37(+1.07%) |
Sep 21, 2016 | 34.28 | 34.88 | 34.09 | 34.59 | 350,219 | +0.55(+1.62%) |
Sep 20, 2016 | 34.68 | 34.70 | 34.04 | 34.04 | 354,000 | -0.32(-0.93%) |
Sep 19, 2016 | 34.98 | 35.53 | 34.34 | 34.36 | 561,689 | -0.28(-0.81%) |
Sep 16, 2016 | 34.83 | 34.92 | 34.40 | 34.64 | 502,190 | -0.33(-0.94%) |
Sep 15, 2016 | 34.04 | 35.15 | 33.96 | 34.97 | 453,276 | +0.98(+2.88%) |
Sep 14, 2016 | 34.24 | 34.47 | 33.88 | 33.99 | 300,926 | -0.15(-0.44%) |
Sep 13, 2016 | 34.71 | 34.94 | 34.09 | 34.14 | 455,890 | -0.79(-2.26%) |
Sep 12, 2016 | 34.07 | 35.17 | 34.07 | 34.93 | 494,851 | +0.70(+2.04%) |
Sep 09, 2016 | 35.50 | 35.62 | 33.77 | 34.23 | 1,118,793 | -1.49(-4.17%) |
Sep 08, 2016 | 36.42 | 36.50 | 35.69 | 35.72 | 768,342 | -0.70(-1.92%) |
Sep 07, 2016 | 36.89 | 37.09 | 36.26 | 36.42 | 620,266 | -0.56(-1.51%) |
Sep 06, 2016 | 37.95 | 38.00 | 36.98 | 36.98 | 644,798 | -0.83(-2.20%) |
Sep 02, 2016 | 38.35 | 37.81 | 37.81 | 37.81 | 712,500 | -0.19(-0.50%) |
Sep 01, 2016 | 37.67 | 38.03 | 37.02 | 38.00 | 858,595 | +0.70(+1.88%) |
Aug 31, 2016 | 37.09 | 37.36 | 36.60 | 37.30 | 1,936,843 | +0.20(+0.54%) |
Aug 30, 2016 | 37.03 | 37.46 | 36.92 | 37.10 | 340,647 | -0.05(-0.13%) |
Aug 29, 2016 | 37.15 | 37.33 | 36.96 | 37.15 | 283,164 | +0.00(+0.00%) |
Aug 26, 2016 | 37.56 | 37.79 | 36.92 | 37.15 | 362,297 | -0.47(-1.25%) |
Aug 25, 2016 | 37.69 | 37.88 | 37.32 | 37.62 | 323,281 | -0.14(-0.37%) |
Aug 24, 2016 | 37.13 | 38.26 | 37.12 | 37.76 | 1,174,647 | +0.63(+1.70%) |
Aug 23, 2016 | 36.93 | 37.35 | 36.78 | 37.13 | 626,940 | +0.38(+1.03%) |
Aug 22, 2016 | 36.89 | 36.92 | 36.54 | 36.75 | 511,320 | -0.14(-0.38%) |
Aug 19, 2016 | 36.68 | 37.15 | 36.35 | 36.89 | 489,849 | +0.13(+0.35%) |
Aug 18, 2016 | 36.62 | 36.87 | 36.38 | 36.76 | 317,783 | +0.09(+0.25%) |
Aug 17, 2016 | 36.82 | 37.05 | 36.62 | 36.67 | 447,927 | -0.22(-0.60%) |
Aug 16, 2016 | 37.09 | 37.13 | 36.78 | 36.89 | 602,853 | -0.26(-0.70%) |
Aug 15, 2016 | 35.72 | 37.22 | 35.65 | 37.15 | 507,981 | +1.41(+3.95%) |
Aug 12, 2016 | 36.11 | 36.17 | 35.63 | 35.74 | 399,083 | -0.36(-1.00%) |
Aug 11, 2016 | 36.05 | 36.23 | 35.85 | 36.10 | 317,182 | +0.26(+0.73%) |
Aug 10, 2016 | 36.03 | 36.30 | 35.73 | 35.84 | 420,577 | -0.18(-0.50%) |
Aug 09, 2016 | 35.96 | 36.60 | 35.85 | 36.02 | 470,645 | +0.16(+0.45%) |
Aug 08, 2016 | 36.12 | 36.30 | 35.46 | 35.86 | 333,663 | -0.14(-0.39%) |
Aug 05, 2016 | 35.38 | 36.09 | 35.15 | 36.00 | 733,851 | +0.86(+2.45%) |
Aug 04, 2016 | 33.97 | 35.54 | 33.96 | 35.14 | 1,234,065 | +1.26(+3.72%) |
Aug 03, 2016 | 32.79 | 34.06 | 32.75 | 33.88 | 944,261 | +0.75(+2.26%) |
Aug 02, 2016 | 34.50 | 34.75 | 32.34 | 33.13 | 2,613,312 | -2.57(-7.20%) |