Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.88 | 34.11 | 33.55 | 33.80 | 3,264,759 | -0.01(-0.02%) |
Oct 28, 2016 | 34.69 | 35.40 | 33.72 | 33.80 | 4,495,782 | -0.21(-0.62%) |
Oct 27, 2016 | 32.93 | 35.09 | 32.88 | 34.01 | 5,626,887 | +1.05(+3.20%) |
Oct 26, 2016 | 32.82 | 33.02 | 32.32 | 32.96 | 4,928,821 | -0.29(-0.86%) |
Oct 25, 2016 | 33.29 | 34.08 | 33.09 | 33.24 | 4,937,056 | +0.24(+0.71%) |
Oct 24, 2016 | 32.94 | 33.07 | 32.64 | 33.01 | 2,838,313 | +0.06(+0.17%) |
Oct 21, 2016 | 33.29 | 33.50 | 32.83 | 32.95 | 3,317,147 | -0.50(-1.50%) |
Oct 20, 2016 | 33.41 | 33.78 | 33.10 | 33.45 | 2,788,771 | -0.33(-0.99%) |
Oct 19, 2016 | 33.73 | 33.96 | 33.28 | 33.79 | 3,152,899 | +0.19(+0.56%) |
Oct 18, 2016 | 34.23 | 34.23 | 33.09 | 33.60 | 2,839,434 | -0.16(-0.47%) |
Oct 17, 2016 | 34.46 | 34.61 | 33.44 | 33.76 | 2,858,245 | -0.79(-2.28%) |
Oct 14, 2016 | 36.14 | 36.34 | 34.54 | 34.55 | 3,011,793 | -1.49(-4.14%) |
Oct 13, 2016 | 35.67 | 36.32 | 35.02 | 36.04 | 4,334,919 | +0.01(+0.03%) |
Oct 12, 2016 | 36.26 | 36.42 | 35.89 | 36.03 | 1,791,061 | -0.36(-0.99%) |
Oct 11, 2016 | 37.13 | 37.31 | 36.15 | 36.38 | 2,619,583 | -0.97(-2.60%) |
Oct 10, 2016 | 37.30 | 37.68 | 37.20 | 37.36 | 2,069,783 | +0.31(+0.83%) |
Oct 07, 2016 | 37.47 | 37.59 | 37.03 | 37.05 | 2,460,831 | -0.26(-0.70%) |
Oct 06, 2016 | 37.51 | 37.83 | 37.17 | 37.31 | 1,701,821 | -0.01(-0.01%) |
Oct 05, 2016 | 37.26 | 37.42 | 36.92 | 37.32 | 2,489,316 | +0.23(+0.61%) |
Oct 04, 2016 | 37.75 | 37.87 | 36.96 | 37.09 | 2,212,024 | -0.62(-1.66%) |
Oct 03, 2016 | 37.33 | 37.95 | 37.13 | 37.72 | 2,521,330 | +0.53(+1.42%) |
Sep 30, 2016 | 35.87 | 37.37 | 35.68 | 37.19 | 3,694,447 | +1.57(+4.41%) |
Sep 29, 2016 | 35.92 | 36.08 | 35.33 | 35.62 | 4,562,105 | -0.37(-1.04%) |
Sep 28, 2016 | 35.39 | 36.56 | 34.96 | 35.99 | 7,208,873 | +0.84(+2.39%) |
Sep 27, 2016 | 36.87 | 36.87 | 34.89 | 35.15 | 7,844,391 | -2.07(-5.56%) |
Sep 26, 2016 | 37.76 | 37.92 | 37.18 | 37.22 | 2,101,754 | -0.50(-1.33%) |
Sep 23, 2016 | 37.98 | 38.33 | 37.42 | 37.72 | 3,270,172 | -0.35(-0.91%) |
Sep 22, 2016 | 38.40 | 38.67 | 37.96 | 38.07 | 3,105,415 | +0.09(+0.24%) |
Sep 21, 2016 | 37.55 | 38.00 | 37.01 | 37.98 | 3,383,875 | +0.72(+1.92%) |
Sep 20, 2016 | 36.56 | 37.71 | 36.52 | 37.26 | 3,425,829 | +0.78(+2.15%) |
Sep 19, 2016 | 36.39 | 36.71 | 36.29 | 36.48 | 2,102,062 | +0.37(+1.02%) |
Sep 16, 2016 | 36.22 | 36.23 | 35.68 | 36.11 | 4,512,289 | -0.48(-1.30%) |
Sep 15, 2016 | 36.26 | 36.84 | 35.95 | 36.58 | 2,340,760 | +0.42(+1.16%) |
Sep 14, 2016 | 36.61 | 36.87 | 36.02 | 36.16 | 2,849,729 | -0.38(-1.05%) |
Sep 13, 2016 | 37.22 | 37.39 | 36.50 | 36.55 | 2,614,660 | -1.33(-3.50%) |
Sep 12, 2016 | 37.05 | 38.06 | 36.97 | 37.87 | 2,461,491 | +0.73(+1.96%) |
Sep 09, 2016 | 37.48 | 38.05 | 37.15 | 37.15 | 3,160,349 | -0.55(-1.47%) |
Sep 08, 2016 | 37.37 | 37.88 | 37.21 | 37.70 | 2,338,360 | +0.61(+1.64%) |
Sep 07, 2016 | 37.32 | 37.51 | 36.81 | 37.09 | 1,886,763 | -0.11(-0.30%) |
Sep 06, 2016 | 36.77 | 37.24 | 36.67 | 37.20 | 1,666,174 | +0.43(+1.16%) |
Sep 02, 2016 | 36.97 | 36.78 | 36.78 | 36.78 | 1,998,094 | +0.04(+0.11%) |
Sep 01, 2016 | 36.38 | 37.01 | 36.23 | 36.74 | 2,238,699 | +0.12(+0.34%) |
Aug 31, 2016 | 36.77 | 36.92 | 36.21 | 36.61 | 2,437,263 | -0.39(-1.05%) |
Aug 30, 2016 | 37.37 | 37.56 | 36.93 | 37.00 | 2,657,848 | -0.18(-0.48%) |
Aug 29, 2016 | 36.65 | 37.19 | 36.47 | 37.18 | 2,220,345 | +0.48(+1.30%) |
Aug 26, 2016 | 37.05 | 37.85 | 36.45 | 36.71 | 3,176,815 | +0.06(+0.15%) |
Aug 25, 2016 | 36.79 | 36.92 | 36.47 | 36.65 | 1,927,645 | -0.15(-0.42%) |
Aug 24, 2016 | 36.73 | 37.09 | 36.49 | 36.80 | 3,242,810 | -0.12(-0.32%) |
Aug 23, 2016 | 36.77 | 36.96 | 36.33 | 36.92 | 4,170,600 | +0.25(+0.68%) |
Aug 22, 2016 | 36.24 | 36.68 | 35.88 | 36.67 | 3,429,307 | +0.14(+0.38%) |
Aug 19, 2016 | 36.23 | 36.57 | 36.11 | 36.53 | 3,749,834 | +0.04(+0.11%) |
Aug 18, 2016 | 35.45 | 36.50 | 35.25 | 36.49 | 3,244,218 | +1.18(+3.35%) |
Aug 17, 2016 | 35.35 | 35.50 | 34.70 | 35.31 | 3,487,389 | -0.15(-0.43%) |
Aug 16, 2016 | 34.93 | 35.62 | 34.66 | 35.46 | 3,927,823 | +0.51(+1.45%) |
Aug 15, 2016 | 35.08 | 35.22 | 34.83 | 34.96 | 3,084,605 | -0.03(-0.09%) |
Aug 12, 2016 | 35.13 | 35.34 | 34.77 | 34.99 | 2,615,316 | +0.01(+0.01%) |
Aug 11, 2016 | 35.30 | 35.66 | 34.74 | 34.98 | 2,328,574 | +0.03(+0.09%) |
Aug 10, 2016 | 35.39 | 35.61 | 34.88 | 34.95 | 3,060,347 | -0.30(-0.84%) |
Aug 09, 2016 | 35.72 | 36.24 | 35.15 | 35.25 | 2,162,955 | -0.50(-1.39%) |
Aug 08, 2016 | 35.94 | 36.07 | 35.63 | 35.74 | 3,089,833 | -0.05(-0.14%) |
Aug 05, 2016 | 36.16 | 36.35 | 35.50 | 35.79 | 3,266,100 | -0.30(-0.84%) |
Aug 04, 2016 | 36.52 | 37.06 | 36.01 | 36.10 | 3,511,171 | -0.52(-1.41%) |
Aug 03, 2016 | 36.21 | 36.62 | 35.99 | 36.61 | 2,771,884 | +0.58(+1.62%) |
Aug 02, 2016 | 36.29 | 36.36 | 35.57 | 36.03 | 3,501,744 | -0.15(-0.41%) |