Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.05 | 36.36 | 35.74 | 35.84 | 1,507,411 | -0.11(-0.30%) |
Oct 28, 2016 | 36.02 | 36.29 | 35.93 | 35.95 | 1,470,053 | +0.02(+0.05%) |
Oct 27, 2016 | 36.57 | 36.57 | 35.91 | 35.93 | 1,307,279 | -0.51(-1.39%) |
Oct 26, 2016 | 36.43 | 36.81 | 36.31 | 36.44 | 3,085,731 | -0.20(-0.56%) |
Oct 25, 2016 | 36.87 | 36.88 | 36.58 | 36.64 | 1,337,458 | -0.19(-0.53%) |
Oct 24, 2016 | 36.74 | 36.88 | 36.64 | 36.84 | 1,245,628 | +0.17(+0.45%) |
Oct 21, 2016 | 36.55 | 36.82 | 36.26 | 36.67 | 1,776,245 | -0.01(-0.03%) |
Oct 20, 2016 | 36.57 | 36.72 | 36.35 | 36.68 | 2,186,380 | +0.12(+0.32%) |
Oct 19, 2016 | 36.33 | 36.71 | 36.21 | 36.57 | 1,891,967 | +0.22(+0.62%) |
Oct 18, 2016 | 35.78 | 36.43 | 35.65 | 36.34 | 1,730,374 | +0.70(+1.97%) |
Oct 17, 2016 | 35.71 | 35.80 | 35.55 | 35.64 | 1,441,717 | -0.02(-0.05%) |
Oct 14, 2016 | 35.34 | 35.82 | 35.34 | 35.66 | 1,855,417 | +0.42(+1.19%) |
Oct 13, 2016 | 35.26 | 35.52 | 34.92 | 35.24 | 1,177,947 | -0.09(-0.25%) |
Oct 12, 2016 | 35.23 | 35.61 | 34.99 | 35.33 | 1,244,905 | +0.14(+0.39%) |
Oct 11, 2016 | 35.73 | 35.74 | 34.90 | 35.19 | 1,421,408 | -0.44(-1.23%) |
Oct 10, 2016 | 35.47 | 35.75 | 35.42 | 35.63 | 1,020,272 | +0.16(+0.44%) |
Oct 07, 2016 | 35.64 | 35.88 | 35.32 | 35.47 | 1,465,017 | -0.28(-0.79%) |
Oct 06, 2016 | 35.71 | 35.85 | 35.37 | 35.76 | 1,257,829 | -0.05(-0.14%) |
Oct 05, 2016 | 36.31 | 36.32 | 35.35 | 35.81 | 2,636,173 | -0.24(-0.68%) |
Oct 04, 2016 | 36.56 | 36.68 | 35.96 | 36.05 | 2,326,584 | -0.51(-1.39%) |
Oct 03, 2016 | 36.33 | 36.73 | 36.33 | 36.56 | 2,831,595 | -0.03(-0.08%) |
Sep 30, 2016 | 36.39 | 36.78 | 36.18 | 36.58 | 3,226,824 | +0.23(+0.64%) |
Sep 29, 2016 | 35.89 | 36.39 | 35.56 | 36.35 | 3,665,084 | +0.52(+1.44%) |
Sep 28, 2016 | 34.89 | 35.87 | 34.73 | 35.83 | 3,754,430 | +1.11(+3.20%) |
Sep 27, 2016 | 35.75 | 35.75 | 34.18 | 34.72 | 2,191,129 | -0.59(-1.68%) |
Sep 26, 2016 | 35.44 | 35.57 | 35.02 | 35.32 | 1,521,999 | -0.40(-1.12%) |
Sep 23, 2016 | 35.73 | 36.18 | 35.70 | 35.72 | 1,171,558 | -0.11(-0.30%) |
Sep 22, 2016 | 36.05 | 36.49 | 35.52 | 35.82 | 1,550,839 | -0.16(-0.43%) |
Sep 21, 2016 | 35.98 | 36.17 | 35.68 | 35.98 | 874,431 | +0.21(+0.60%) |
Sep 20, 2016 | 35.75 | 35.93 | 35.52 | 35.77 | 1,276,767 | +0.20(+0.58%) |
Sep 19, 2016 | 35.77 | 35.99 | 35.51 | 35.56 | 875,995 | -0.16(-0.44%) |
Sep 16, 2016 | 36.58 | 36.58 | 35.52 | 35.72 | 3,231,988 | +0.15(+0.41%) |
Sep 15, 2016 | 35.52 | 36.04 | 35.32 | 35.57 | 2,962,501 | +0.14(+0.38%) |
Sep 14, 2016 | 36.05 | 36.31 | 35.30 | 35.44 | 1,443,637 | -0.60(-1.68%) |
Sep 13, 2016 | 36.38 | 36.51 | 36.01 | 36.04 | 902,834 | -0.55(-1.49%) |
Sep 12, 2016 | 36.08 | 36.62 | 35.82 | 36.58 | 1,096,200 | +0.49(+1.35%) |
Sep 09, 2016 | 36.59 | 36.81 | 36.10 | 36.10 | 1,144,825 | -0.62(-1.70%) |
Sep 08, 2016 | 36.60 | 36.83 | 36.47 | 36.72 | 1,078,927 | -0.07(-0.19%) |
Sep 07, 2016 | 36.44 | 36.82 | 36.44 | 36.79 | 1,000,273 | +0.43(+1.18%) |
Sep 06, 2016 | 36.54 | 36.86 | 36.29 | 36.36 | 2,285,469 | -0.18(-0.48%) |
Sep 02, 2016 | 36.36 | 36.54 | 36.54 | 36.54 | 1,255,367 | +0.43(+1.19%) |
Sep 01, 2016 | 36.54 | 36.54 | 35.61 | 36.11 | 2,497,786 | -0.25(-0.70%) |
Aug 31, 2016 | 36.20 | 36.53 | 35.44 | 36.36 | 2,939,932 | +0.08(+0.21%) |
Aug 30, 2016 | 36.50 | 36.54 | 36.01 | 36.28 | 1,387,310 | -0.22(-0.61%) |
Aug 29, 2016 | 36.11 | 36.51 | 35.92 | 36.51 | 2,618,615 | +0.40(+1.11%) |
Aug 26, 2016 | 35.51 | 36.12 | 35.47 | 36.11 | 1,581,820 | +0.49(+1.37%) |
Aug 25, 2016 | 35.43 | 35.73 | 35.15 | 35.62 | 1,010,205 | +0.14(+0.38%) |
Aug 24, 2016 | 35.58 | 35.63 | 35.38 | 35.48 | 1,009,117 | +0.00(+0.00%) |
Aug 23, 2016 | 35.37 | 35.87 | 35.27 | 35.48 | 1,128,994 | +0.08(+0.22%) |
Aug 22, 2016 | 35.16 | 35.46 | 35.08 | 35.41 | 1,353,216 | +0.03(+0.08%) |
Aug 19, 2016 | 35.31 | 35.51 | 35.01 | 35.38 | 930,847 | +0.07(+0.19%) |
Aug 18, 2016 | 34.76 | 35.36 | 34.65 | 35.31 | 1,172,874 | +0.35(+1.00%) |
Aug 17, 2016 | 34.71 | 34.99 | 34.26 | 34.96 | 1,670,686 | +0.60(+1.76%) |
Aug 16, 2016 | 34.35 | 34.49 | 34.21 | 34.35 | 1,029,474 | -0.06(-0.17%) |
Aug 15, 2016 | 34.26 | 34.56 | 34.12 | 34.41 | 1,283,618 | +0.06(+0.17%) |
Aug 12, 2016 | 34.67 | 34.75 | 34.20 | 34.35 | 1,125,201 | -0.28(-0.82%) |
Aug 11, 2016 | 34.15 | 34.67 | 33.24 | 34.64 | 1,760,279 | +0.51(+1.48%) |
Aug 10, 2016 | 34.11 | 34.30 | 33.84 | 34.13 | 1,266,566 | +0.00(+0.00%) |
Aug 09, 2016 | 34.31 | 34.34 | 33.55 | 34.13 | 4,449,119 | -0.08(-0.23%) |
Aug 08, 2016 | 34.10 | 34.34 | 33.15 | 34.21 | 858,027 | +0.01(+0.03%) |
Aug 05, 2016 | 34.10 | 34.31 | 33.66 | 34.20 | 1,236,611 | +0.41(+1.21%) |
Aug 04, 2016 | 34.10 | 34.10 | 33.68 | 33.79 | 473,775 | -0.17(-0.49%) |
Aug 03, 2016 | 33.93 | 34.06 | 33.67 | 33.95 | 1,114,561 | +0.21(+0.64%) |
Aug 02, 2016 | 33.88 | 33.92 | 32.05 | 33.74 | 1,364,697 | -0.12(-0.35%) |