Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.43 | 35.53 | 35.19 | 35.50 | 6,540,020 | +0.25(+0.70%) |
Oct 28, 2016 | 35.05 | 35.45 | 34.98 | 35.25 | 5,598,626 | +0.62(+1.79%) |
Oct 27, 2016 | 34.81 | 34.86 | 34.53 | 34.63 | 5,871,734 | +0.15(+0.44%) |
Oct 26, 2016 | 34.87 | 34.89 | 34.32 | 34.48 | 7,253,231 | -0.83(-2.35%) |
Oct 25, 2016 | 35.42 | 35.54 | 35.23 | 35.31 | 8,785,431 | +0.06(+0.16%) |
Oct 24, 2016 | 34.74 | 35.40 | 34.74 | 35.26 | 8,009,593 | +0.23(+0.66%) |
Oct 21, 2016 | 36.96 | 36.96 | 33.88 | 35.02 | 32,434,366 | -1.48(-4.05%) |
Oct 20, 2016 | 36.20 | 36.62 | 36.20 | 36.50 | 376,866 | +0.05(+0.14%) |
Oct 19, 2016 | 36.41 | 36.49 | 36.23 | 36.45 | 643,278 | -0.24(-0.67%) |
Oct 18, 2016 | 36.86 | 36.87 | 36.58 | 36.70 | 558,283 | +0.23(+0.64%) |
Oct 17, 2016 | 36.32 | 36.55 | 36.31 | 36.46 | 900,676 | -0.44(-1.18%) |
Oct 14, 2016 | 36.94 | 37.11 | 36.85 | 36.90 | 585,689 | -0.37(-0.99%) |
Oct 13, 2016 | 36.71 | 37.36 | 36.69 | 37.27 | 948,782 | +0.50(+1.36%) |
Oct 12, 2016 | 36.71 | 36.90 | 36.54 | 36.77 | 1,167,994 | -0.04(-0.12%) |
Oct 11, 2016 | 37.23 | 37.26 | 36.74 | 36.81 | 673,030 | -0.49(-1.30%) |
Oct 10, 2016 | 37.30 | 37.37 | 37.20 | 37.29 | 1,221,812 | -0.26(-0.68%) |
Oct 07, 2016 | 37.29 | 37.62 | 37.27 | 37.55 | 1,442,865 | -0.46(-1.20%) |
Oct 06, 2016 | 37.88 | 38.15 | 37.88 | 38.01 | 911,382 | -0.53(-1.38%) |
Oct 05, 2016 | 38.86 | 38.87 | 38.41 | 38.54 | 833,689 | -0.98(-2.47%) |
Oct 04, 2016 | 40.20 | 40.29 | 39.38 | 39.52 | 1,142,096 | +0.07(+0.17%) |
Oct 03, 2016 | 39.57 | 39.58 | 39.39 | 39.45 | 549,794 | +0.01(+0.02%) |
Sep 30, 2016 | 39.51 | 39.77 | 39.42 | 39.44 | 396,201 | +0.11(+0.28%) |
Sep 29, 2016 | 39.76 | 39.81 | 39.29 | 39.33 | 470,172 | -0.43(-1.08%) |
Sep 28, 2016 | 39.68 | 39.83 | 39.55 | 39.76 | 584,741 | +0.34(+0.87%) |
Sep 27, 2016 | 39.37 | 39.55 | 39.24 | 39.42 | 602,344 | +0.23(+0.58%) |
Sep 26, 2016 | 39.02 | 39.27 | 38.95 | 39.19 | 535,198 | -0.33(-0.84%) |
Sep 23, 2016 | 39.24 | 39.64 | 39.24 | 39.53 | 810,319 | +0.19(+0.49%) |
Sep 22, 2016 | 39.41 | 39.55 | 39.31 | 39.34 | 591,437 | +0.45(+1.15%) |
Sep 21, 2016 | 38.46 | 38.96 | 38.38 | 38.89 | 488,176 | +0.30(+0.78%) |
Sep 20, 2016 | 38.64 | 38.68 | 38.47 | 38.59 | 640,411 | +0.35(+0.91%) |
Sep 19, 2016 | 38.43 | 38.46 | 38.23 | 38.24 | 648,867 | +0.17(+0.45%) |
Sep 16, 2016 | 38.22 | 38.27 | 37.99 | 38.07 | 585,621 | -0.58(-1.50%) |
Sep 15, 2016 | 38.30 | 38.75 | 38.19 | 38.65 | 408,658 | +0.46(+1.21%) |
Sep 14, 2016 | 38.30 | 38.45 | 38.10 | 38.18 | 695,763 | -0.19(-0.48%) |
Sep 13, 2016 | 38.48 | 38.68 | 38.24 | 38.37 | 805,921 | -0.59(-1.51%) |
Sep 12, 2016 | 38.43 | 39.05 | 38.40 | 38.96 | 944,996 | +0.82(+2.16%) |
Sep 09, 2016 | 39.07 | 39.08 | 38.13 | 38.14 | 850,651 | -1.18(-2.99%) |
Sep 08, 2016 | 39.75 | 39.86 | 39.27 | 39.32 | 675,338 | -0.47(-1.18%) |
Sep 07, 2016 | 39.87 | 39.96 | 39.63 | 39.78 | 526,295 | +0.13(+0.32%) |
Sep 06, 2016 | 39.49 | 39.81 | 39.44 | 39.66 | 488,205 | -0.26(-0.65%) |
Sep 02, 2016 | 39.87 | 39.92 | 39.92 | 39.92 | 1,439,878 | +1.20(+3.10%) |
Sep 01, 2016 | 38.39 | 38.79 | 38.26 | 38.72 | 430,436 | +0.35(+0.90%) |
Aug 31, 2016 | 38.22 | 38.51 | 38.22 | 38.37 | 460,308 | -0.08(-0.20%) |
Aug 30, 2016 | 38.66 | 38.72 | 38.35 | 38.45 | 712,136 | -0.40(-1.03%) |
Aug 29, 2016 | 38.87 | 38.90 | 38.59 | 38.85 | 436,523 | -0.06(-0.16%) |
Aug 26, 2016 | 39.12 | 39.55 | 38.81 | 38.91 | 765,605 | -0.39(-0.99%) |
Aug 25, 2016 | 39.25 | 39.49 | 39.14 | 39.30 | 477,917 | +0.02(+0.04%) |
Aug 24, 2016 | 39.42 | 39.45 | 39.21 | 39.28 | 363,960 | -0.23(-0.59%) |
Aug 23, 2016 | 39.98 | 39.99 | 39.44 | 39.52 | 573,051 | -0.25(-0.62%) |
Aug 22, 2016 | 39.75 | 39.91 | 39.59 | 39.76 | 744,228 | +0.35(+0.89%) |
Aug 19, 2016 | 39.40 | 39.49 | 39.23 | 39.41 | 396,923 | +0.07(+0.18%) |
Aug 18, 2016 | 39.44 | 39.50 | 39.27 | 39.34 | 432,303 | -0.30(-0.75%) |
Aug 17, 2016 | 39.40 | 39.72 | 39.24 | 39.64 | 462,101 | -0.23(-0.59%) |
Aug 16, 2016 | 39.55 | 39.97 | 39.55 | 39.87 | 759,459 | +0.32(+0.80%) |
Aug 15, 2016 | 39.63 | 39.79 | 39.53 | 39.55 | 428,096 | -0.11(-0.27%) |
Aug 12, 2016 | 39.74 | 39.86 | 39.63 | 39.66 | 371,805 | -0.10(-0.24%) |
Aug 11, 2016 | 39.78 | 39.98 | 39.71 | 39.76 | 1,295,806 | +0.82(+2.12%) |
Aug 10, 2016 | 38.96 | 39.11 | 38.90 | 38.93 | 466,958 | +0.32(+0.82%) |
Aug 09, 2016 | 38.50 | 38.73 | 38.48 | 38.62 | 583,615 | +0.11(+0.30%) |
Aug 08, 2016 | 38.28 | 38.53 | 38.28 | 38.50 | 837,971 | -0.45(-1.14%) |
Aug 05, 2016 | 38.86 | 39.11 | 38.81 | 38.95 | 800,953 | -0.03(-0.07%) |
Aug 04, 2016 | 39.03 | 39.13 | 38.88 | 38.98 | 543,885 | +0.11(+0.29%) |
Aug 03, 2016 | 39.05 | 39.11 | 38.72 | 38.86 | 706,242 | -0.77(-1.95%) |
Aug 02, 2016 | 39.48 | 39.73 | 39.42 | 39.64 | 718,974 | +0.53(+1.34%) |