Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.14 | 41.72 | 40.52 | 41.61 | 602,046 | +0.45(+1.09%) |
Oct 28, 2016 | 41.08 | 41.64 | 40.84 | 41.16 | 956,683 | +0.28(+0.69%) |
Oct 27, 2016 | 40.61 | 41.15 | 40.42 | 40.88 | 872,252 | +0.47(+1.16%) |
Oct 26, 2016 | 39.91 | 40.91 | 39.91 | 40.41 | 770,916 | +0.52(+1.30%) |
Oct 25, 2016 | 40.13 | 40.13 | 39.11 | 39.89 | 1,729,023 | +1.46(+3.79%) |
Oct 24, 2016 | 38.08 | 38.46 | 37.69 | 38.43 | 637,193 | +0.82(+2.18%) |
Oct 21, 2016 | 37.64 | 37.79 | 37.30 | 37.61 | 451,564 | -0.08(-0.21%) |
Oct 20, 2016 | 38.12 | 38.28 | 37.59 | 37.69 | 346,879 | -0.51(-1.33%) |
Oct 19, 2016 | 38.03 | 38.37 | 37.93 | 38.20 | 308,634 | +0.29(+0.77%) |
Oct 18, 2016 | 38.37 | 38.40 | 37.89 | 37.90 | 287,744 | -0.11(-0.28%) |
Oct 17, 2016 | 38.19 | 38.30 | 37.97 | 38.01 | 238,499 | -0.22(-0.59%) |
Oct 14, 2016 | 38.57 | 38.79 | 38.21 | 38.24 | 528,770 | -0.25(-0.66%) |
Oct 13, 2016 | 38.21 | 38.72 | 37.94 | 38.49 | 563,062 | +0.19(+0.48%) |
Oct 12, 2016 | 37.52 | 38.39 | 37.33 | 38.30 | 527,051 | +0.88(+2.35%) |
Oct 11, 2016 | 37.67 | 37.75 | 37.03 | 37.42 | 282,681 | -0.39(-1.03%) |
Oct 10, 2016 | 37.97 | 38.32 | 37.80 | 37.82 | 111,543 | +0.04(+0.10%) |
Oct 07, 2016 | 37.89 | 38.15 | 37.53 | 37.78 | 436,403 | -0.08(-0.21%) |
Oct 06, 2016 | 37.70 | 37.91 | 37.47 | 37.85 | 189,829 | -0.04(-0.10%) |
Oct 05, 2016 | 37.77 | 38.07 | 37.60 | 37.89 | 345,664 | +0.25(+0.68%) |
Oct 04, 2016 | 38.07 | 38.22 | 37.51 | 37.64 | 285,434 | -0.44(-1.16%) |
Oct 03, 2016 | 38.25 | 38.52 | 38.07 | 38.08 | 302,036 | -0.26(-0.69%) |
Sep 30, 2016 | 38.64 | 38.64 | 37.93 | 38.34 | 597,214 | -0.26(-0.68%) |
Sep 29, 2016 | 38.87 | 39.09 | 38.54 | 38.61 | 327,370 | -0.30(-0.78%) |
Sep 28, 2016 | 39.19 | 39.25 | 38.51 | 38.91 | 415,336 | -0.15(-0.38%) |
Sep 27, 2016 | 39.24 | 39.38 | 38.87 | 39.06 | 166,803 | -0.14(-0.35%) |
Sep 26, 2016 | 38.76 | 39.42 | 38.76 | 39.19 | 372,808 | +0.22(+0.58%) |
Sep 23, 2016 | 39.09 | 39.38 | 38.92 | 38.97 | 433,305 | -0.36(-0.92%) |
Sep 22, 2016 | 39.05 | 39.50 | 38.73 | 39.33 | 523,354 | +0.48(+1.23%) |
Sep 21, 2016 | 38.37 | 38.87 | 38.32 | 38.85 | 455,060 | +0.60(+1.56%) |
Sep 20, 2016 | 38.38 | 38.51 | 38.06 | 38.26 | 372,221 | +0.06(+0.15%) |
Sep 19, 2016 | 38.11 | 38.58 | 38.04 | 38.20 | 234,185 | +0.04(+0.10%) |
Sep 16, 2016 | 38.65 | 38.72 | 38.06 | 38.16 | 584,790 | -0.74(-1.91%) |
Sep 15, 2016 | 38.27 | 38.98 | 38.09 | 38.90 | 219,814 | +0.69(+1.82%) |
Sep 14, 2016 | 38.40 | 38.58 | 38.16 | 38.21 | 371,642 | -0.21(-0.53%) |
Sep 13, 2016 | 38.70 | 38.81 | 37.87 | 38.41 | 493,991 | -0.56(-1.43%) |
Sep 12, 2016 | 38.80 | 39.03 | 38.50 | 38.97 | 991,367 | -0.16(-0.40%) |
Sep 09, 2016 | 40.15 | 40.21 | 39.13 | 39.13 | 561,967 | -1.32(-3.26%) |
Sep 08, 2016 | 40.73 | 40.79 | 40.41 | 40.45 | 454,274 | -0.32(-0.79%) |
Sep 07, 2016 | 40.48 | 40.77 | 40.46 | 40.77 | 332,973 | +0.23(+0.58%) |
Sep 06, 2016 | 40.50 | 40.63 | 40.16 | 40.53 | 494,082 | +0.01(+0.02%) |
Sep 02, 2016 | 40.48 | 40.52 | 40.52 | 40.52 | 529,534 | +0.22(+0.53%) |
Sep 01, 2016 | 40.16 | 40.37 | 39.77 | 40.31 | 505,547 | +0.21(+0.51%) |
Aug 31, 2016 | 40.05 | 40.37 | 39.99 | 40.10 | 394,162 | +0.05(+0.12%) |
Aug 30, 2016 | 39.89 | 40.11 | 39.73 | 40.05 | 397,012 | +0.22(+0.54%) |
Aug 29, 2016 | 40.02 | 40.19 | 39.79 | 39.84 | 434,235 | -0.07(-0.17%) |
Aug 26, 2016 | 39.58 | 40.12 | 39.40 | 39.91 | 684,848 | +0.34(+0.86%) |
Aug 25, 2016 | 38.90 | 39.71 | 38.68 | 39.57 | 624,936 | +0.53(+1.35%) |
Aug 24, 2016 | 39.09 | 39.25 | 38.96 | 39.04 | 432,062 | +0.01(+0.03%) |
Aug 23, 2016 | 38.76 | 39.18 | 38.76 | 39.03 | 348,175 | +0.36(+0.94%) |
Aug 22, 2016 | 38.59 | 38.80 | 38.24 | 38.67 | 385,311 | -0.02(-0.05%) |
Aug 19, 2016 | 38.47 | 38.74 | 38.39 | 38.69 | 287,485 | +0.05(+0.13%) |
Aug 18, 2016 | 38.74 | 38.94 | 38.43 | 38.64 | 492,324 | +0.09(+0.23%) |
Aug 17, 2016 | 38.36 | 38.68 | 38.23 | 38.55 | 791,549 | +0.22(+0.59%) |
Aug 16, 2016 | 38.36 | 38.52 | 38.25 | 38.32 | 462,024 | -0.22(-0.58%) |
Aug 15, 2016 | 38.08 | 38.82 | 38.08 | 38.55 | 462,143 | +0.47(+1.23%) |
Aug 12, 2016 | 37.88 | 38.24 | 37.83 | 38.08 | 321,294 | -0.06(-0.15%) |
Aug 11, 2016 | 38.32 | 38.51 | 38.05 | 38.14 | 228,594 | +0.02(+0.05%) |
Aug 10, 2016 | 38.03 | 38.18 | 37.79 | 38.12 | 342,375 | +0.17(+0.44%) |
Aug 09, 2016 | 37.98 | 38.40 | 37.77 | 37.95 | 383,212 | -0.04(-0.10%) |
Aug 08, 2016 | 38.19 | 38.21 | 37.81 | 37.99 | 431,121 | -0.21(-0.54%) |
Aug 05, 2016 | 38.52 | 38.59 | 38.15 | 38.20 | 502,790 | -0.13(-0.33%) |
Aug 04, 2016 | 37.97 | 38.36 | 37.87 | 38.32 | 533,399 | +0.44(+1.16%) |
Aug 03, 2016 | 38.22 | 38.23 | 37.82 | 37.88 | 510,365 | -0.27(-0.72%) |
Aug 02, 2016 | 38.94 | 39.10 | 37.92 | 38.16 | 595,671 | -0.77(-1.98%) |