Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.50 | 34.08 | 33.48 | 33.79 | 11,272,344 | +0.60(+1.80%) |
Oct 28, 2016 | 33.00 | 33.37 | 32.46 | 33.20 | 10,665,248 | +0.01(+0.02%) |
Oct 27, 2016 | 34.15 | 34.24 | 32.17 | 33.19 | 17,644,682 | -1.12(-3.28%) |
Oct 26, 2016 | 33.58 | 34.79 | 33.54 | 34.31 | 8,521,693 | +0.44(+1.30%) |
Oct 25, 2016 | 33.98 | 34.57 | 33.63 | 33.87 | 8,529,453 | -0.07(-0.21%) |
Oct 24, 2016 | 34.22 | 34.36 | 33.78 | 33.94 | 6,528,878 | -0.24(-0.70%) |
Oct 21, 2016 | 33.07 | 34.32 | 33.00 | 34.18 | 6,202,829 | +0.81(+2.42%) |
Oct 20, 2016 | 32.88 | 33.52 | 32.73 | 33.38 | 3,935,460 | +0.31(+0.94%) |
Oct 19, 2016 | 33.27 | 33.39 | 32.75 | 33.07 | 9,366,028 | -0.06(-0.19%) |
Oct 18, 2016 | 32.74 | 33.37 | 32.68 | 33.13 | 3,947,835 | +0.68(+2.10%) |
Oct 17, 2016 | 32.28 | 32.78 | 32.14 | 32.45 | 5,288,169 | +0.16(+0.48%) |
Oct 14, 2016 | 32.51 | 32.55 | 31.89 | 32.29 | 5,987,646 | +0.07(+0.22%) |
Oct 13, 2016 | 32.00 | 32.40 | 31.36 | 32.22 | 5,581,877 | -0.08(-0.24%) |
Oct 12, 2016 | 32.41 | 32.55 | 31.75 | 32.30 | 4,822,306 | -0.23(-0.72%) |
Oct 11, 2016 | 32.95 | 33.30 | 32.22 | 32.53 | 6,617,843 | -0.40(-1.20%) |
Oct 10, 2016 | 32.93 | 33.05 | 32.58 | 32.93 | 4,912,181 | +0.54(+1.68%) |
Oct 07, 2016 | 32.84 | 32.93 | 32.18 | 32.38 | 5,711,350 | -0.46(-1.39%) |
Oct 06, 2016 | 33.03 | 33.10 | 32.28 | 32.84 | 7,232,724 | +0.07(+0.21%) |
Oct 05, 2016 | 32.44 | 33.07 | 32.31 | 32.77 | 5,287,814 | +0.69(+2.15%) |
Oct 04, 2016 | 31.87 | 32.80 | 31.86 | 32.08 | 5,297,366 | +0.33(+1.03%) |
Oct 03, 2016 | 31.61 | 31.81 | 31.22 | 31.76 | 6,851,180 | +0.29(+0.91%) |
Sep 30, 2016 | 31.10 | 31.78 | 30.64 | 31.47 | 9,914,034 | +0.66(+2.14%) |
Sep 29, 2016 | 32.89 | 33.11 | 30.46 | 30.81 | 17,685,302 | -2.25(-6.80%) |
Sep 28, 2016 | 32.72 | 33.10 | 32.15 | 33.06 | 6,814,925 | +0.61(+1.89%) |
Sep 27, 2016 | 31.93 | 32.59 | 31.64 | 32.45 | 6,096,478 | +0.29(+0.89%) |
Sep 26, 2016 | 32.94 | 33.08 | 32.13 | 32.16 | 8,449,087 | -0.62(-1.89%) |
Sep 23, 2016 | 32.79 | 33.31 | 32.13 | 32.78 | 10,040,667 | -0.32(-0.96%) |
Sep 22, 2016 | 33.80 | 33.97 | 33.08 | 33.10 | 7,289,367 | -0.40(-1.20%) |
Sep 21, 2016 | 33.27 | 33.55 | 33.00 | 33.50 | 6,293,626 | +0.51(+1.55%) |
Sep 20, 2016 | 34.00 | 34.07 | 32.99 | 32.99 | 7,068,484 | -0.91(-2.70%) |
Sep 19, 2016 | 34.08 | 34.55 | 33.65 | 33.90 | 8,540,665 | +0.09(+0.25%) |
Sep 16, 2016 | 33.41 | 33.99 | 32.89 | 33.82 | 9,059,483 | -0.09(-0.27%) |
Sep 15, 2016 | 32.59 | 34.22 | 32.59 | 33.91 | 8,615,423 | +1.45(+4.47%) |
Sep 14, 2016 | 32.92 | 33.36 | 32.18 | 32.46 | 6,838,557 | -0.49(-1.48%) |
Sep 13, 2016 | 33.01 | 33.42 | 32.60 | 32.95 | 5,618,264 | -0.65(-1.94%) |
Sep 12, 2016 | 32.35 | 33.86 | 31.98 | 33.60 | 7,942,171 | +0.85(+2.60%) |
Sep 09, 2016 | 33.29 | 33.53 | 32.74 | 32.75 | 5,633,082 | -0.94(-2.78%) |
Sep 08, 2016 | 33.56 | 34.00 | 33.13 | 33.69 | 6,200,677 | +0.28(+0.84%) |
Sep 07, 2016 | 33.33 | 33.68 | 33.16 | 33.41 | 5,531,209 | +0.09(+0.28%) |
Sep 06, 2016 | 33.00 | 33.45 | 32.76 | 33.31 | 5,163,675 | +0.50(+1.54%) |
Sep 02, 2016 | 32.85 | 32.81 | 32.81 | 32.81 | 4,082,174 | +0.32(+0.98%) |
Sep 01, 2016 | 32.99 | 33.03 | 32.08 | 32.49 | 4,992,524 | -0.47(-1.41%) |
Aug 31, 2016 | 32.98 | 33.31 | 32.52 | 32.96 | 4,337,517 | -0.13(-0.40%) |
Aug 30, 2016 | 32.79 | 33.16 | 32.53 | 33.09 | 3,697,297 | +0.30(+0.92%) |
Aug 29, 2016 | 32.45 | 33.07 | 32.42 | 32.79 | 3,114,519 | +0.34(+1.05%) |
Aug 26, 2016 | 32.58 | 32.84 | 32.10 | 32.45 | 3,738,214 | -0.04(-0.12%) |
Aug 25, 2016 | 32.61 | 32.72 | 32.15 | 32.48 | 4,496,862 | -0.05(-0.17%) |
Aug 24, 2016 | 32.65 | 32.85 | 32.29 | 32.54 | 5,747,432 | +0.03(+0.10%) |
Aug 23, 2016 | 32.20 | 32.75 | 32.03 | 32.51 | 5,645,015 | +0.64(+2.02%) |
Aug 22, 2016 | 32.34 | 32.41 | 31.41 | 31.86 | 7,129,185 | -0.71(-2.17%) |
Aug 19, 2016 | 32.68 | 32.82 | 32.41 | 32.57 | 4,463,266 | -0.37(-1.13%) |
Aug 18, 2016 | 32.78 | 32.95 | 32.38 | 32.94 | 5,594,171 | +0.22(+0.66%) |
Aug 17, 2016 | 32.71 | 32.90 | 32.39 | 32.72 | 5,440,557 | +0.06(+0.19%) |
Aug 16, 2016 | 31.91 | 32.86 | 31.89 | 32.66 | 6,366,280 | +0.71(+2.23%) |
Aug 15, 2016 | 32.34 | 32.38 | 31.72 | 31.95 | 5,296,560 | -0.11(-0.34%) |
Aug 12, 2016 | 32.39 | 32.41 | 31.52 | 32.06 | 6,854,380 | -0.15(-0.45%) |
Aug 11, 2016 | 31.57 | 32.60 | 31.48 | 32.20 | 5,849,891 | +0.70(+2.22%) |
Aug 10, 2016 | 31.64 | 32.41 | 31.35 | 31.50 | 7,534,121 | -0.03(-0.10%) |
Aug 09, 2016 | 32.22 | 32.24 | 31.40 | 31.53 | 4,749,120 | -0.69(-2.15%) |
Aug 08, 2016 | 32.46 | 32.73 | 32.04 | 32.23 | 7,051,118 | +0.02(+0.05%) |
Aug 05, 2016 | 31.36 | 32.43 | 31.21 | 32.21 | 7,521,905 | +0.98(+3.15%) |
Aug 04, 2016 | 31.66 | 32.02 | 30.99 | 31.23 | 9,444,244 | -0.45(-1.43%) |
Aug 03, 2016 | 29.49 | 31.86 | 29.49 | 31.68 | 13,497,595 | +1.87(+6.26%) |
Aug 02, 2016 | 30.21 | 30.57 | 29.38 | 29.81 | 7,874,212 | -0.01(-0.03%) |