Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.16 | 33.39 | 33.16 | 33.38 | 16,928,946 | +0.13(+0.40%) |
Oct 28, 2016 | 33.27 | 33.43 | 33.14 | 33.25 | 17,018,978 | +0.09(+0.26%) |
Oct 27, 2016 | 33.56 | 33.57 | 32.99 | 33.16 | 18,465,358 | -0.25(-0.75%) |
Oct 26, 2016 | 33.85 | 33.88 | 33.39 | 33.41 | 21,449,404 | -0.08(-0.23%) |
Oct 25, 2016 | 33.57 | 33.76 | 33.40 | 33.49 | 20,937,316 | -0.02(-0.05%) |
Oct 24, 2016 | 33.32 | 33.67 | 33.26 | 33.51 | 17,070,832 | +0.34(+1.02%) |
Oct 21, 2016 | 32.95 | 33.20 | 32.81 | 33.17 | 18,293,222 | +0.16(+0.48%) |
Oct 20, 2016 | 33.04 | 33.15 | 32.98 | 33.01 | 13,490,460 | -0.09(-0.29%) |
Oct 19, 2016 | 33.01 | 33.16 | 32.92 | 33.10 | 20,789,132 | +0.06(+0.19%) |
Oct 18, 2016 | 32.92 | 33.06 | 32.85 | 33.04 | 14,350,111 | +0.29(+0.89%) |
Oct 17, 2016 | 32.85 | 32.95 | 32.73 | 32.75 | 13,708,962 | -0.06(-0.17%) |
Oct 14, 2016 | 32.95 | 32.99 | 32.77 | 32.81 | 12,567,443 | -0.07(-0.22%) |
Oct 13, 2016 | 32.79 | 32.98 | 32.68 | 32.88 | 22,426,712 | -0.02(-0.05%) |
Oct 12, 2016 | 32.77 | 32.94 | 32.67 | 32.89 | 15,517,865 | +0.19(+0.58%) |
Oct 11, 2016 | 32.80 | 32.82 | 32.59 | 32.70 | 15,559,112 | -0.15(-0.46%) |
Oct 10, 2016 | 33.00 | 33.06 | 32.75 | 32.85 | 11,411,259 | +0.00(+0.00%) |
Oct 07, 2016 | 32.93 | 33.02 | 32.72 | 32.85 | 10,317,828 | +0.02(+0.05%) |
Oct 06, 2016 | 32.81 | 33.02 | 32.73 | 32.84 | 12,350,120 | -0.08(-0.24%) |
Oct 05, 2016 | 33.01 | 33.12 | 32.81 | 32.92 | 12,203,425 | -0.02(-0.07%) |
Oct 04, 2016 | 33.33 | 33.33 | 32.89 | 32.94 | 17,380,168 | -0.15(-0.45%) |
Oct 03, 2016 | 33.31 | 33.31 | 32.97 | 33.09 | 14,151,103 | -0.23(-0.69%) |
Sep 30, 2016 | 33.23 | 33.46 | 33.11 | 33.32 | 18,143,344 | +0.23(+0.69%) |
Sep 29, 2016 | 33.08 | 33.37 | 32.95 | 33.09 | 16,042,206 | -0.09(-0.28%) |
Sep 28, 2016 | 33.56 | 33.66 | 33.09 | 33.18 | 19,674,724 | -0.35(-1.03%) |
Sep 27, 2016 | 33.21 | 33.56 | 33.06 | 33.53 | 15,115,420 | +0.43(+1.28%) |
Sep 26, 2016 | 33.62 | 33.63 | 33.07 | 33.10 | 19,099,218 | -0.54(-1.61%) |
Sep 23, 2016 | 33.70 | 33.80 | 33.58 | 33.65 | 11,244,981 | -0.17(-0.51%) |
Sep 22, 2016 | 33.62 | 33.86 | 33.61 | 33.82 | 11,798,228 | +0.34(+1.01%) |
Sep 21, 2016 | 33.29 | 33.55 | 33.14 | 33.48 | 17,341,714 | +0.15(+0.45%) |
Sep 20, 2016 | 33.31 | 33.48 | 33.25 | 33.33 | 10,679,023 | +0.19(+0.57%) |
Sep 19, 2016 | 33.19 | 33.36 | 33.13 | 33.14 | 9,729,781 | -0.03(-0.09%) |
Sep 16, 2016 | 33.20 | 33.27 | 33.04 | 33.18 | 20,773,290 | -0.17(-0.52%) |
Sep 15, 2016 | 33.07 | 33.37 | 32.97 | 33.35 | 13,013,014 | +0.20(+0.59%) |
Sep 14, 2016 | 33.28 | 33.39 | 33.06 | 33.15 | 12,478,131 | -0.13(-0.40%) |
Sep 13, 2016 | 33.67 | 33.67 | 33.23 | 33.29 | 16,465,560 | -0.44(-1.31%) |
Sep 12, 2016 | 33.08 | 33.76 | 33.06 | 33.73 | 20,402,848 | +0.72(+2.18%) |
Sep 09, 2016 | 33.91 | 33.91 | 33.01 | 33.01 | 30,253,354 | -1.06(-3.12%) |
Sep 08, 2016 | 34.10 | 34.15 | 33.93 | 34.07 | 12,831,967 | -0.01(-0.02%) |
Sep 07, 2016 | 34.14 | 34.20 | 33.99 | 34.08 | 11,085,674 | -0.12(-0.34%) |
Sep 06, 2016 | 34.16 | 34.20 | 33.89 | 34.19 | 11,013,693 | +0.10(+0.30%) |
Sep 02, 2016 | 33.98 | 34.09 | 34.09 | 34.09 | 11,558,755 | +0.24(+0.72%) |
Sep 01, 2016 | 33.74 | 33.90 | 33.73 | 33.85 | 10,831,071 | -0.06(-0.18%) |
Aug 31, 2016 | 33.91 | 33.94 | 33.64 | 33.91 | 13,085,157 | +0.15(+0.44%) |
Aug 30, 2016 | 33.94 | 33.99 | 33.67 | 33.77 | 12,447,582 | -0.23(-0.69%) |
Aug 29, 2016 | 33.84 | 34.05 | 33.84 | 34.00 | 12,222,844 | +0.17(+0.51%) |
Aug 26, 2016 | 34.14 | 34.30 | 33.82 | 33.83 | 15,143,100 | -0.27(-0.80%) |
Aug 25, 2016 | 34.24 | 34.31 | 34.07 | 34.10 | 12,569,874 | -0.14(-0.41%) |
Aug 24, 2016 | 34.22 | 34.31 | 34.10 | 34.24 | 14,738,397 | +0.00(+0.00%) |
Aug 23, 2016 | 34.24 | 34.34 | 34.16 | 34.24 | 10,783,810 | +0.09(+0.25%) |
Aug 22, 2016 | 34.31 | 34.32 | 34.14 | 34.16 | 11,125,173 | -0.14(-0.41%) |
Aug 19, 2016 | 34.40 | 34.41 | 34.16 | 34.30 | 12,019,671 | -0.14(-0.41%) |
Aug 18, 2016 | 34.37 | 34.56 | 34.36 | 34.44 | 11,707,297 | +0.03(+0.09%) |
Aug 17, 2016 | 34.37 | 34.41 | 34.19 | 34.41 | 14,352,077 | +0.18(+0.52%) |
Aug 16, 2016 | 34.55 | 34.55 | 34.23 | 34.23 | 12,429,509 | -0.32(-0.93%) |
Aug 15, 2016 | 34.44 | 34.62 | 34.37 | 34.55 | 13,306,325 | +0.16(+0.48%) |
Aug 12, 2016 | 34.29 | 34.51 | 34.19 | 34.38 | 13,995,654 | +0.22(+0.64%) |
Aug 11, 2016 | 34.14 | 34.26 | 34.06 | 34.16 | 14,475,057 | +0.11(+0.32%) |
Aug 10, 2016 | 34.08 | 34.12 | 33.97 | 34.05 | 10,772,533 | +0.11(+0.32%) |
Aug 09, 2016 | 33.97 | 34.08 | 33.87 | 33.94 | 9,324,522 | +0.02(+0.07%) |
Aug 08, 2016 | 33.91 | 33.98 | 33.75 | 33.92 | 11,116,061 | -0.03(-0.09%) |
Aug 05, 2016 | 34.09 | 34.16 | 33.90 | 33.95 | 13,316,008 | -0.02(-0.07%) |
Aug 04, 2016 | 34.02 | 34.20 | 33.89 | 33.98 | 14,399,209 | -0.10(-0.30%) |
Aug 03, 2016 | 34.09 | 34.12 | 33.87 | 34.08 | 15,519,774 | +0.09(+0.25%) |
Aug 02, 2016 | 33.85 | 34.03 | 33.82 | 33.99 | 16,423,892 | +0.06(+0.18%) |