Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.59 | 38.89 | 38.25 | 38.67 | 344,376 | +0.24(+0.62%) |
Oct 28, 2016 | 38.70 | 39.30 | 38.43 | 38.43 | 333,821 | -0.45(-1.16%) |
Oct 27, 2016 | 39.15 | 39.15 | 38.73 | 38.88 | 443,968 | -0.17(-0.44%) |
Oct 26, 2016 | 38.64 | 39.11 | 38.49 | 39.05 | 524,887 | +0.33(+0.85%) |
Oct 25, 2016 | 38.76 | 38.82 | 38.36 | 38.72 | 274,233 | -0.10(-0.26%) |
Oct 24, 2016 | 39.24 | 39.24 | 38.51 | 38.82 | 307,190 | +0.09(+0.23%) |
Oct 21, 2016 | 38.62 | 38.92 | 38.16 | 38.73 | 318,449 | -0.07(-0.18%) |
Oct 20, 2016 | 38.63 | 39.20 | 38.28 | 38.80 | 459,227 | +0.03(+0.08%) |
Oct 19, 2016 | 38.67 | 38.87 | 38.26 | 38.77 | 321,145 | +0.28(+0.73%) |
Oct 18, 2016 | 38.46 | 38.70 | 37.90 | 38.49 | 475,885 | +0.38(+1.00%) |
Oct 17, 2016 | 38.06 | 38.56 | 37.92 | 38.11 | 362,290 | +0.21(+0.55%) |
Oct 14, 2016 | 37.16 | 38.04 | 37.16 | 37.90 | 474,156 | +0.71(+1.91%) |
Oct 13, 2016 | 37.07 | 37.44 | 37.01 | 37.19 | 415,754 | -0.13(-0.35%) |
Oct 12, 2016 | 37.13 | 37.79 | 37.05 | 37.32 | 331,210 | +0.29(+0.78%) |
Oct 11, 2016 | 37.49 | 37.81 | 37.04 | 37.03 | 543,248 | -0.61(-1.62%) |
Oct 10, 2016 | 37.57 | 38.14 | 37.51 | 37.64 | 562,303 | +0.32(+0.86%) |
Oct 07, 2016 | 37.79 | 37.96 | 37.15 | 37.32 | 858,928 | -0.53(-1.40%) |
Oct 06, 2016 | 39.16 | 39.38 | 37.38 | 37.85 | 1,279,345 | -1.30(-3.32%) |
Oct 05, 2016 | 39.02 | 39.57 | 38.94 | 39.15 | 765,853 | +0.06(+0.15%) |
Oct 04, 2016 | 39.47 | 39.64 | 38.84 | 39.09 | 493,127 | -0.53(-1.34%) |
Oct 03, 2016 | 39.82 | 40.10 | 39.44 | 39.62 | 457,331 | -0.24(-0.60%) |
Sep 30, 2016 | 39.58 | 40.21 | 39.44 | 39.86 | 580,826 | +0.42(+1.06%) |
Sep 29, 2016 | 39.54 | 39.94 | 39.30 | 39.44 | 529,354 | -0.22(-0.55%) |
Sep 28, 2016 | 39.83 | 39.99 | 39.39 | 39.66 | 531,554 | -0.03(-0.08%) |
Sep 27, 2016 | 39.24 | 39.78 | 39.15 | 39.69 | 325,949 | +0.38(+0.97%) |
Sep 26, 2016 | 39.62 | 39.67 | 39.24 | 39.31 | 294,316 | -0.52(-1.31%) |
Sep 23, 2016 | 39.31 | 39.89 | 39.28 | 39.83 | 313,416 | +0.38(+0.96%) |
Sep 22, 2016 | 39.03 | 39.53 | 38.98 | 39.45 | 364,214 | +0.64(+1.65%) |
Sep 21, 2016 | 38.39 | 38.87 | 38.38 | 38.81 | 217,581 | +0.64(+1.68%) |
Sep 20, 2016 | 39.11 | 39.12 | 38.16 | 38.17 | 354,617 | -0.86(-2.20%) |
Sep 19, 2016 | 38.50 | 39.39 | 38.34 | 39.03 | 656,164 | +0.82(+2.15%) |
Sep 16, 2016 | 38.19 | 38.47 | 38.09 | 38.21 | 621,616 | -0.21(-0.55%) |
Sep 15, 2016 | 38.04 | 38.50 | 37.41 | 38.42 | 708,383 | +0.40(+1.05%) |
Sep 14, 2016 | 38.63 | 38.63 | 37.80 | 38.02 | 282,195 | -0.55(-1.43%) |
Sep 13, 2016 | 39.21 | 39.24 | 38.41 | 38.57 | 344,135 | -0.93(-2.35%) |
Sep 12, 2016 | 38.90 | 39.63 | 38.52 | 39.50 | 557,232 | +0.42(+1.07%) |
Sep 09, 2016 | 39.80 | 40.10 | 39.08 | 39.08 | 410,474 | -0.98(-2.45%) |
Sep 08, 2016 | 39.92 | 40.10 | 39.86 | 40.06 | 299,592 | -0.01(-0.02%) |
Sep 07, 2016 | 39.87 | 40.43 | 39.81 | 40.07 | 456,393 | +0.00(+0.00%) |
Sep 06, 2016 | 40.29 | 40.34 | 39.70 | 40.07 | 524,139 | -0.09(-0.22%) |
Sep 02, 2016 | 39.84 | 40.16 | 40.16 | 40.16 | 549,000 | +0.31(+0.78%) |
Sep 01, 2016 | 40.07 | 40.07 | 39.41 | 39.85 | 316,987 | +0.03(+0.08%) |
Aug 31, 2016 | 39.91 | 40.16 | 39.53 | 39.82 | 554,893 | -0.16(-0.40%) |
Aug 30, 2016 | 40.67 | 40.93 | 39.51 | 39.98 | 721,026 | +0.60(+1.52%) |
Aug 29, 2016 | 39.17 | 39.57 | 39.09 | 39.38 | 409,592 | +0.34(+0.87%) |
Aug 26, 2016 | 39.29 | 39.66 | 38.81 | 39.04 | 504,096 | -0.15(-0.38%) |
Aug 25, 2016 | 39.14 | 39.54 | 38.85 | 39.19 | 328,438 | +0.31(+0.80%) |
Aug 24, 2016 | 39.17 | 39.34 | 38.67 | 38.88 | 415,104 | -0.25(-0.64%) |
Aug 23, 2016 | 39.30 | 39.73 | 39.00 | 39.13 | 421,265 | +0.01(+0.03%) |
Aug 22, 2016 | 39.30 | 39.32 | 39.05 | 39.12 | 624,494 | -0.10(-0.25%) |
Aug 19, 2016 | 39.44 | 39.63 | 39.16 | 39.22 | 752,801 | -0.32(-0.81%) |
Aug 18, 2016 | 39.50 | 39.79 | 39.37 | 39.54 | 512,152 | -0.08(-0.20%) |
Aug 17, 2016 | 40.09 | 40.09 | 39.35 | 39.62 | 1,075,186 | -0.50(-1.25%) |
Aug 16, 2016 | 41.10 | 41.11 | 39.94 | 40.12 | 1,535,047 | -0.96(-2.34%) |
Aug 15, 2016 | 42.13 | 42.20 | 40.92 | 41.08 | 963,076 | -0.88(-2.10%) |
Aug 12, 2016 | 42.30 | 43.15 | 41.04 | 41.96 | 2,230,590 | -0.79(-1.85%) |
Aug 11, 2016 | 46.41 | 46.95 | 42.19 | 42.75 | 4,029,451 | -8.59(-16.73%) |
Aug 10, 2016 | 51.43 | 51.51 | 50.72 | 51.34 | 512,329 | -0.34(-0.66%) |
Aug 09, 2016 | 51.78 | 51.93 | 51.52 | 51.68 | 134,631 | -0.12(-0.23%) |
Aug 08, 2016 | 51.60 | 51.85 | 51.37 | 51.80 | 231,088 | +0.22(+0.43%) |
Aug 05, 2016 | 51.60 | 51.94 | 51.35 | 51.58 | 274,188 | +0.03(+0.06%) |
Aug 04, 2016 | 51.36 | 52.08 | 51.36 | 51.55 | 532,841 | +0.25(+0.49%) |
Aug 03, 2016 | 50.51 | 51.31 | 50.12 | 51.30 | 287,191 | +0.67(+1.32%) |
Aug 02, 2016 | 50.85 | 50.85 | 50.25 | 50.63 | 407,748 | -0.09(-0.18%) |