Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.73 | 36.97 | 36.29 | 36.37 | 596,026 | -0.33(-0.90%) |
Oct 28, 2016 | 36.58 | 36.97 | 36.43 | 36.70 | 1,217,648 | +0.21(+0.58%) |
Oct 27, 2016 | 37.40 | 37.41 | 36.13 | 36.49 | 1,174,078 | -0.67(-1.80%) |
Oct 26, 2016 | 36.99 | 37.24 | 36.65 | 37.16 | 998,988 | +0.06(+0.16%) |
Oct 25, 2016 | 36.33 | 37.31 | 36.24 | 37.10 | 1,815,461 | +1.09(+3.03%) |
Oct 24, 2016 | 36.00 | 36.20 | 35.88 | 36.01 | 678,033 | +0.19(+0.53%) |
Oct 21, 2016 | 36.31 | 36.31 | 35.72 | 35.82 | 1,646,624 | -0.69(-1.89%) |
Oct 20, 2016 | 36.00 | 36.78 | 35.83 | 36.51 | 1,835,769 | +0.41(+1.14%) |
Oct 19, 2016 | 35.75 | 36.38 | 35.36 | 36.10 | 1,317,212 | +0.28(+0.78%) |
Oct 18, 2016 | 34.92 | 35.99 | 34.75 | 35.82 | 1,567,954 | +1.07(+3.08%) |
Oct 17, 2016 | 35.02 | 35.15 | 34.30 | 34.75 | 1,496,446 | -0.36(-1.03%) |
Oct 14, 2016 | 35.44 | 35.57 | 35.10 | 35.11 | 1,014,744 | -0.21(-0.59%) |
Oct 13, 2016 | 35.72 | 36.20 | 35.23 | 35.32 | 1,292,729 | -0.52(-1.45%) |
Oct 12, 2016 | 35.48 | 35.88 | 35.35 | 35.84 | 1,230,522 | +0.41(+1.16%) |
Oct 11, 2016 | 35.53 | 36.14 | 35.25 | 35.43 | 1,507,842 | -0.07(-0.20%) |
Oct 10, 2016 | 35.10 | 35.63 | 35.10 | 35.50 | 756,343 | +0.47(+1.34%) |
Oct 07, 2016 | 34.96 | 35.05 | 34.68 | 35.03 | 1,125,553 | +0.15(+0.43%) |
Oct 06, 2016 | 35.31 | 35.51 | 34.82 | 34.88 | 2,116,089 | -0.56(-1.58%) |
Oct 05, 2016 | 35.26 | 35.72 | 35.24 | 35.44 | 1,466,409 | +0.18(+0.51%) |
Oct 04, 2016 | 35.50 | 35.61 | 34.96 | 35.26 | 1,179,870 | -0.08(-0.23%) |
Oct 03, 2016 | 35.39 | 35.66 | 35.20 | 35.34 | 1,320,303 | -0.24(-0.67%) |
Sep 30, 2016 | 35.17 | 35.78 | 35.01 | 35.58 | 1,973,372 | +0.45(+1.28%) |
Sep 29, 2016 | 34.92 | 35.20 | 34.57 | 35.13 | 1,931,391 | +0.56(+1.62%) |
Sep 28, 2016 | 34.64 | 34.90 | 34.25 | 34.57 | 1,849,340 | -0.08(-0.23%) |
Sep 27, 2016 | 34.69 | 35.07 | 34.56 | 34.65 | 1,392,434 | +0.02(+0.06%) |
Sep 26, 2016 | 34.76 | 35.13 | 34.58 | 34.63 | 1,087,484 | -0.35(-1.00%) |
Sep 23, 2016 | 35.00 | 35.36 | 34.88 | 34.98 | 1,379,956 | -0.18(-0.51%) |
Sep 22, 2016 | 35.12 | 35.50 | 34.99 | 35.16 | 1,980,710 | +0.27(+0.77%) |
Sep 21, 2016 | 34.96 | 35.52 | 34.65 | 34.89 | 2,154,410 | +0.14(+0.40%) |
Sep 20, 2016 | 35.11 | 35.47 | 34.74 | 34.75 | 1,631,547 | -0.40(-1.14%) |
Sep 19, 2016 | 35.49 | 35.81 | 35.04 | 35.15 | 2,219,494 | -0.33(-0.93%) |
Sep 16, 2016 | 35.47 | 35.98 | 35.15 | 35.48 | 3,210,652 | +0.05(+0.14%) |
Sep 15, 2016 | 35.11 | 35.66 | 34.82 | 35.43 | 2,596,696 | +0.05(+0.14%) |
Sep 14, 2016 | 35.86 | 35.90 | 35.13 | 35.38 | 2,080,400 | -0.32(-0.90%) |
Sep 13, 2016 | 36.28 | 36.28 | 35.51 | 35.70 | 1,476,093 | -0.54(-1.49%) |
Sep 12, 2016 | 35.69 | 36.41 | 35.60 | 36.24 | 1,541,951 | +0.47(+1.31%) |
Sep 09, 2016 | 36.00 | 36.45 | 35.73 | 35.77 | 1,998,056 | -0.59(-1.62%) |
Sep 08, 2016 | 36.37 | 36.60 | 36.15 | 36.36 | 1,292,418 | +0.00(+0.00%) |
Sep 07, 2016 | 36.95 | 36.95 | 36.29 | 36.36 | 1,518,552 | -0.46(-1.25%) |
Sep 06, 2016 | 36.88 | 36.99 | 36.48 | 36.82 | 1,224,833 | +0.17(+0.46%) |
Sep 02, 2016 | 36.17 | 36.65 | 36.65 | 36.65 | 1,333,000 | +0.43(+1.19%) |
Sep 01, 2016 | 37.06 | 37.07 | 36.11 | 36.22 | 2,253,140 | -0.53(-1.44%) |
Aug 31, 2016 | 36.39 | 36.87 | 35.54 | 36.75 | 6,017,508 | -0.37(-1.00%) |
Aug 30, 2016 | 37.06 | 37.33 | 36.76 | 37.12 | 2,205,601 | -0.08(-0.22%) |
Aug 29, 2016 | 37.02 | 37.50 | 36.65 | 37.20 | 1,852,517 | +0.17(+0.46%) |
Aug 26, 2016 | 37.01 | 37.32 | 36.67 | 37.03 | 2,202,866 | +0.02(+0.05%) |
Aug 25, 2016 | 36.80 | 37.49 | 36.61 | 37.01 | 1,736,786 | -0.02(-0.05%) |
Aug 24, 2016 | 37.15 | 37.51 | 36.97 | 37.03 | 3,189,885 | -0.06(-0.16%) |
Aug 23, 2016 | 38.34 | 38.40 | 37.07 | 37.09 | 5,841,348 | -1.35(-3.51%) |
Aug 22, 2016 | 38.76 | 38.80 | 38.11 | 38.44 | 2,487,879 | -0.46(-1.18%) |
Aug 19, 2016 | 38.50 | 39.02 | 38.20 | 38.90 | 4,078,763 | +0.59(+1.54%) |
Aug 18, 2016 | 37.87 | 38.66 | 37.27 | 38.31 | 6,404,324 | +0.52(+1.38%) |
Aug 17, 2016 | 39.62 | 39.74 | 37.25 | 37.79 | 13,054,076 | -1.56(-3.96%) |
Aug 16, 2016 | 37.91 | 40.35 | 37.25 | 39.35 | 41,609,056 | -14.05(-26.31%) |
Aug 15, 2016 | 55.62 | 55.62 | 52.90 | 53.40 | 2,453,900 | -1.95(-3.52%) |
Aug 12, 2016 | 52.24 | 56.99 | 51.94 | 55.35 | 6,544,696 | +3.22(+6.18%) |
Aug 11, 2016 | 52.56 | 52.65 | 52.10 | 52.13 | 889,144 | -0.18(-0.34%) |
Aug 10, 2016 | 53.00 | 53.19 | 52.09 | 52.31 | 773,953 | -0.66(-1.25%) |
Aug 09, 2016 | 52.39 | 53.05 | 51.83 | 52.97 | 826,625 | +0.78(+1.49%) |
Aug 08, 2016 | 52.23 | 52.81 | 52.09 | 52.19 | 780,034 | +0.13(+0.25%) |
Aug 05, 2016 | 52.13 | 52.52 | 51.93 | 52.06 | 506,539 | +0.08(+0.15%) |
Aug 04, 2016 | 51.70 | 52.25 | 51.68 | 51.98 | 547,220 | +0.27(+0.52%) |
Aug 03, 2016 | 51.40 | 51.76 | 50.66 | 51.71 | 1,738,915 | +0.11(+0.21%) |
Aug 02, 2016 | 52.82 | 53.09 | 51.32 | 51.60 | 1,400,550 | -1.54(-2.90%) |