Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.90 | 33.04 | 32.73 | 33.00 | 1,579,678 | +0.24(+0.73%) |
Oct 28, 2016 | 32.79 | 33.04 | 32.05 | 32.76 | 1,326,812 | -0.17(-0.52%) |
Oct 27, 2016 | 33.63 | 33.87 | 32.81 | 32.93 | 3,753,869 | +0.67(+2.08%) |
Oct 26, 2016 | 31.89 | 32.33 | 31.68 | 32.26 | 1,382,572 | +0.11(+0.34%) |
Oct 25, 2016 | 32.45 | 32.46 | 31.91 | 32.15 | 2,534,769 | -0.18(-0.56%) |
Oct 24, 2016 | 32.37 | 32.52 | 31.91 | 32.33 | 2,123,936 | +0.46(+1.44%) |
Oct 21, 2016 | 31.64 | 31.96 | 31.32 | 31.87 | 1,465,432 | +0.05(+0.16%) |
Oct 20, 2016 | 32.06 | 32.45 | 31.78 | 31.82 | 1,854,837 | -0.45(-1.39%) |
Oct 19, 2016 | 32.18 | 32.46 | 31.86 | 32.27 | 1,922,095 | +0.08(+0.25%) |
Oct 18, 2016 | 32.42 | 32.42 | 31.91 | 32.19 | 3,046,868 | +0.21(+0.66%) |
Oct 17, 2016 | 31.25 | 32.05 | 31.22 | 31.98 | 2,697,660 | +0.58(+1.85%) |
Oct 14, 2016 | 31.68 | 32.02 | 31.33 | 31.40 | 890,460 | -0.16(-0.51%) |
Oct 13, 2016 | 31.30 | 31.67 | 30.93 | 31.56 | 1,250,829 | -0.03(-0.09%) |
Oct 12, 2016 | 32.05 | 32.31 | 31.54 | 31.59 | 1,594,405 | -0.42(-1.31%) |
Oct 11, 2016 | 32.72 | 32.72 | 31.87 | 32.01 | 2,021,582 | -0.74(-2.26%) |
Oct 10, 2016 | 32.91 | 33.35 | 32.72 | 32.75 | 2,520,280 | +0.03(+0.09%) |
Oct 07, 2016 | 32.83 | 32.94 | 32.04 | 32.72 | 2,573,000 | -0.01(-0.03%) |
Oct 06, 2016 | 31.73 | 32.77 | 31.67 | 32.73 | 2,331,418 | +1.06(+3.35%) |
Oct 05, 2016 | 31.76 | 32.10 | 31.55 | 31.67 | 1,552,001 | +0.05(+0.16%) |
Oct 04, 2016 | 31.97 | 32.25 | 31.51 | 31.62 | 1,591,955 | -0.35(-1.09%) |
Oct 03, 2016 | 31.93 | 32.24 | 31.87 | 31.97 | 1,881,749 | -0.01(-0.03%) |
Sep 30, 2016 | 31.67 | 32.14 | 31.30 | 31.98 | 1,376,075 | +0.55(+1.75%) |
Sep 29, 2016 | 31.07 | 31.76 | 30.86 | 31.43 | 1,935,653 | +0.20(+0.64%) |
Sep 28, 2016 | 31.68 | 31.75 | 30.98 | 31.23 | 2,275,700 | -0.12(-0.38%) |
Sep 27, 2016 | 31.16 | 31.46 | 31.05 | 31.35 | 2,423,787 | +0.08(+0.26%) |
Sep 26, 2016 | 31.80 | 31.89 | 31.23 | 31.27 | 3,288,124 | -0.63(-1.97%) |
Sep 23, 2016 | 31.54 | 32.20 | 31.53 | 31.90 | 4,726,821 | +0.76(+2.44%) |
Sep 22, 2016 | 30.95 | 31.30 | 30.69 | 31.14 | 3,034,898 | +0.51(+1.67%) |
Sep 21, 2016 | 31.00 | 31.00 | 30.16 | 30.63 | 3,014,503 | +0.00(+0.00%) |
Sep 20, 2016 | 31.15 | 31.41 | 30.45 | 30.63 | 4,500,724 | -0.88(-2.79%) |
Sep 19, 2016 | 31.39 | 31.92 | 31.22 | 31.51 | 2,144,652 | +0.04(+0.13%) |
Sep 16, 2016 | 31.72 | 31.80 | 31.18 | 31.47 | 3,766,908 | -0.53(-1.66%) |
Sep 15, 2016 | 31.73 | 32.35 | 31.67 | 32.00 | 4,103,433 | +0.26(+0.82%) |
Sep 14, 2016 | 31.24 | 31.89 | 31.18 | 31.74 | 5,834,174 | +0.51(+1.63%) |
Sep 13, 2016 | 30.89 | 31.59 | 30.68 | 31.23 | 5,147,960 | +0.15(+0.48%) |
Sep 12, 2016 | 30.45 | 31.13 | 30.05 | 31.08 | 4,431,091 | +0.54(+1.77%) |
Sep 09, 2016 | 31.45 | 31.45 | 30.23 | 30.54 | 6,051,850 | -1.25(-3.93%) |
Sep 08, 2016 | 31.91 | 31.95 | 31.38 | 31.79 | 6,210,017 | -0.09(-0.28%) |
Sep 07, 2016 | 31.87 | 32.46 | 30.05 | 31.88 | 18,304,972 | -4.38(-12.08%) |
Sep 06, 2016 | 36.94 | 36.97 | 36.05 | 36.26 | 2,627,419 | -0.52(-1.41%) |
Sep 02, 2016 | 36.47 | 36.78 | 36.78 | 36.78 | 2,003,800 | +0.62(+1.71%) |
Sep 01, 2016 | 36.28 | 36.49 | 35.75 | 36.16 | 1,972,801 | +0.05(+0.14%) |
Aug 31, 2016 | 36.36 | 36.46 | 35.93 | 36.11 | 1,049,696 | -0.34(-0.93%) |
Aug 30, 2016 | 36.44 | 36.65 | 36.11 | 36.45 | 1,135,003 | +0.02(+0.05%) |
Aug 29, 2016 | 35.62 | 36.61 | 35.62 | 36.43 | 1,604,324 | +0.83(+2.33%) |
Aug 26, 2016 | 35.85 | 36.07 | 35.39 | 35.60 | 1,795,485 | -0.09(-0.25%) |
Aug 25, 2016 | 35.88 | 36.21 | 35.52 | 35.69 | 1,817,853 | -0.33(-0.92%) |
Aug 24, 2016 | 36.12 | 36.50 | 35.98 | 36.02 | 1,698,218 | -0.25(-0.69%) |
Aug 23, 2016 | 36.12 | 36.65 | 36.00 | 36.27 | 3,153,910 | -0.34(-0.93%) |
Aug 22, 2016 | 36.34 | 36.63 | 36.06 | 36.61 | 873,049 | +0.30(+0.83%) |
Aug 19, 2016 | 36.22 | 36.62 | 36.11 | 36.31 | 981,403 | +0.09(+0.25%) |
Aug 18, 2016 | 35.70 | 36.22 | 35.51 | 36.22 | 1,371,828 | +0.51(+1.43%) |
Aug 17, 2016 | 36.34 | 36.52 | 35.63 | 35.71 | 1,109,835 | -0.53(-1.46%) |
Aug 16, 2016 | 36.73 | 36.84 | 36.22 | 36.24 | 1,001,977 | -0.41(-1.12%) |
Aug 15, 2016 | 36.25 | 36.74 | 35.97 | 36.65 | 1,103,232 | +0.60(+1.66%) |
Aug 12, 2016 | 35.89 | 36.16 | 35.57 | 36.05 | 888,400 | -0.08(-0.22%) |
Aug 11, 2016 | 36.00 | 36.25 | 35.80 | 36.13 | 1,299,919 | +0.30(+0.84%) |
Aug 10, 2016 | 35.78 | 35.97 | 35.59 | 35.83 | 704,052 | +0.16(+0.45%) |
Aug 09, 2016 | 35.52 | 35.93 | 35.52 | 35.67 | 786,000 | +0.07(+0.20%) |
Aug 08, 2016 | 35.64 | 35.94 | 35.43 | 35.60 | 789,703 | -0.03(-0.08%) |
Aug 05, 2016 | 35.45 | 36.00 | 35.28 | 35.63 | 1,386,032 | +0.35(+0.99%) |
Aug 04, 2016 | 35.26 | 35.63 | 35.01 | 35.28 | 919,173 | -0.05(-0.14%) |
Aug 03, 2016 | 34.85 | 35.35 | 34.63 | 35.33 | 901,247 | +0.41(+1.17%) |
Aug 02, 2016 | 35.56 | 35.56 | 34.72 | 34.92 | 1,572,656 | -0.66(-1.85%) |