Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.35 | 37.53 | 36.85 | 36.87 | 1,708,797 | -0.26(-0.69%) |
Oct 28, 2016 | 37.26 | 37.80 | 36.82 | 37.13 | 1,929,932 | -0.21(-0.56%) |
Oct 27, 2016 | 37.18 | 37.68 | 36.91 | 37.34 | 1,966,880 | +0.59(+1.59%) |
Oct 26, 2016 | 36.03 | 36.80 | 36.03 | 36.75 | 1,227,803 | +0.52(+1.43%) |
Oct 25, 2016 | 36.64 | 36.80 | 36.11 | 36.23 | 1,268,048 | -0.40(-1.09%) |
Oct 24, 2016 | 36.72 | 36.92 | 36.48 | 36.63 | 1,087,587 | +0.22(+0.60%) |
Oct 21, 2016 | 36.17 | 36.47 | 35.84 | 36.41 | 1,356,010 | -0.26(-0.72%) |
Oct 20, 2016 | 36.74 | 36.93 | 36.42 | 36.68 | 1,322,025 | -0.23(-0.63%) |
Oct 19, 2016 | 36.82 | 37.05 | 36.71 | 36.91 | 1,543,461 | +0.24(+0.66%) |
Oct 18, 2016 | 37.31 | 37.34 | 36.64 | 36.67 | 2,222,412 | +0.00(+0.00%) |
Oct 17, 2016 | 36.65 | 37.04 | 36.49 | 36.67 | 2,249,843 | -0.06(-0.16%) |
Oct 14, 2016 | 36.83 | 37.21 | 36.56 | 36.73 | 2,019,040 | +0.50(+1.37%) |
Oct 13, 2016 | 36.20 | 36.41 | 35.57 | 36.23 | 2,184,964 | -0.50(-1.35%) |
Oct 12, 2016 | 36.65 | 36.91 | 36.47 | 36.73 | 1,771,243 | +0.13(+0.35%) |
Oct 11, 2016 | 36.99 | 37.13 | 36.46 | 36.60 | 1,604,367 | -0.41(-1.12%) |
Oct 10, 2016 | 36.91 | 37.25 | 36.86 | 37.01 | 1,388,601 | +0.47(+1.27%) |
Oct 07, 2016 | 37.03 | 37.03 | 36.27 | 36.55 | 1,744,024 | -0.41(-1.10%) |
Oct 06, 2016 | 37.35 | 37.56 | 36.59 | 36.95 | 2,471,678 | +0.09(+0.24%) |
Oct 05, 2016 | 36.01 | 37.00 | 35.88 | 36.86 | 3,512,115 | +1.15(+3.22%) |
Oct 04, 2016 | 35.45 | 36.14 | 35.33 | 35.72 | 2,799,727 | +0.49(+1.38%) |
Oct 03, 2016 | 34.90 | 35.42 | 34.83 | 35.23 | 1,734,807 | +0.13(+0.36%) |
Sep 30, 2016 | 34.66 | 35.36 | 34.33 | 35.10 | 2,182,446 | +0.83(+2.42%) |
Sep 29, 2016 | 34.77 | 35.15 | 34.06 | 34.27 | 1,674,533 | -0.52(-1.50%) |
Sep 28, 2016 | 34.55 | 34.83 | 34.12 | 34.80 | 1,935,452 | +0.39(+1.13%) |
Sep 27, 2016 | 33.79 | 34.50 | 33.43 | 34.41 | 1,660,669 | +0.40(+1.16%) |
Sep 26, 2016 | 34.04 | 34.33 | 33.81 | 34.01 | 1,926,727 | -0.58(-1.68%) |
Sep 23, 2016 | 34.56 | 35.08 | 34.39 | 34.59 | 1,985,393 | -0.26(-0.75%) |
Sep 22, 2016 | 35.39 | 35.51 | 34.63 | 34.86 | 2,657,223 | -0.38(-1.08%) |
Sep 21, 2016 | 35.00 | 35.34 | 34.71 | 35.24 | 2,749,775 | +0.56(+1.62%) |
Sep 20, 2016 | 35.07 | 35.11 | 34.59 | 34.68 | 1,903,660 | -0.06(-0.17%) |
Sep 19, 2016 | 34.86 | 35.22 | 34.55 | 34.74 | 1,898,657 | +0.17(+0.50%) |
Sep 16, 2016 | 35.20 | 35.24 | 34.47 | 34.56 | 4,207,168 | -0.99(-2.79%) |
Sep 15, 2016 | 34.97 | 35.72 | 34.89 | 35.56 | 2,225,750 | +0.58(+1.64%) |
Sep 14, 2016 | 35.20 | 35.30 | 34.57 | 34.98 | 3,096,178 | -0.22(-0.62%) |
Sep 13, 2016 | 34.77 | 35.35 | 34.59 | 35.20 | 3,957,977 | -0.11(-0.32%) |
Sep 12, 2016 | 34.71 | 35.51 | 34.18 | 35.31 | 2,737,287 | +0.22(+0.62%) |
Sep 09, 2016 | 35.18 | 35.97 | 35.09 | 35.09 | 2,623,562 | -0.13(-0.36%) |
Sep 08, 2016 | 35.18 | 35.31 | 34.89 | 35.22 | 1,965,419 | +0.16(+0.45%) |
Sep 07, 2016 | 35.01 | 35.17 | 34.72 | 35.07 | 1,718,105 | -0.05(-0.15%) |
Sep 06, 2016 | 35.86 | 35.86 | 34.78 | 35.12 | 2,111,152 | -0.79(-2.21%) |
Sep 02, 2016 | 35.68 | 35.91 | 35.91 | 35.91 | 2,162,397 | +0.46(+1.31%) |
Sep 01, 2016 | 36.01 | 36.22 | 35.10 | 35.45 | 2,224,718 | -0.44(-1.23%) |
Aug 31, 2016 | 35.95 | 36.22 | 35.42 | 35.89 | 2,726,980 | -0.04(-0.10%) |
Aug 30, 2016 | 35.27 | 36.06 | 35.43 | 35.92 | 2,318,509 | +0.65(+1.84%) |
Aug 29, 2016 | 34.83 | 35.56 | 34.83 | 35.27 | 1,695,428 | +0.47(+1.35%) |
Aug 26, 2016 | 34.81 | 35.33 | 34.52 | 34.80 | 2,148,516 | +0.11(+0.32%) |
Aug 25, 2016 | 34.21 | 34.71 | 34.21 | 34.69 | 1,852,370 | +0.39(+1.13%) |
Aug 24, 2016 | 34.50 | 34.67 | 34.22 | 34.30 | 1,800,775 | -0.01(-0.02%) |
Aug 23, 2016 | 34.34 | 34.71 | 34.30 | 34.31 | 1,866,408 | +0.20(+0.59%) |
Aug 22, 2016 | 33.86 | 34.18 | 33.82 | 34.11 | 1,785,110 | -0.15(-0.44%) |
Aug 19, 2016 | 33.93 | 34.35 | 33.86 | 34.26 | 2,010,003 | +0.16(+0.48%) |
Aug 18, 2016 | 34.44 | 34.50 | 33.91 | 34.09 | 3,023,550 | -0.42(-1.21%) |
Aug 17, 2016 | 34.41 | 34.61 | 34.31 | 34.51 | 2,176,847 | +0.07(+0.20%) |
Aug 16, 2016 | 34.33 | 34.71 | 34.23 | 34.45 | 1,977,744 | +0.01(+0.04%) |
Aug 15, 2016 | 34.06 | 34.47 | 34.06 | 34.43 | 1,466,072 | +0.64(+1.90%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.38 | 33.79 | 1,463,933 | -0.33(-0.96%) |
Aug 11, 2016 | 33.82 | 34.27 | 33.70 | 34.12 | 2,262,676 | +0.40(+1.17%) |
Aug 10, 2016 | 34.36 | 34.38 | 33.68 | 33.72 | 3,162,380 | -0.73(-2.13%) |
Aug 09, 2016 | 34.51 | 34.71 | 34.26 | 34.45 | 2,506,096 | -0.02(-0.06%) |
Aug 08, 2016 | 34.21 | 34.67 | 34.03 | 34.47 | 2,255,744 | +0.47(+1.38%) |
Aug 05, 2016 | 32.76 | 34.27 | 32.76 | 34.00 | 4,539,693 | +1.88(+5.84%) |
Aug 04, 2016 | 33.03 | 33.14 | 31.94 | 32.13 | 4,056,933 | -1.34(-4.02%) |
Aug 03, 2016 | 32.06 | 33.51 | 32.02 | 33.47 | 3,831,241 | +1.49(+4.65%) |
Aug 02, 2016 | 32.31 | 32.60 | 31.56 | 31.99 | 3,387,458 | -0.34(-1.06%) |