Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.94 | 36.20 | 35.89 | 36.08 | 10,257,001 | +0.25(+0.69%) |
Oct 28, 2016 | 36.41 | 36.41 | 35.71 | 35.83 | 7,768,731 | -0.42(-1.16%) |
Oct 27, 2016 | 36.29 | 36.46 | 35.97 | 36.25 | 7,533,260 | +0.25(+0.69%) |
Oct 26, 2016 | 35.66 | 36.16 | 35.57 | 36.00 | 7,354,348 | +0.26(+0.74%) |
Oct 25, 2016 | 35.77 | 36.04 | 35.63 | 35.74 | 3,552,853 | -0.13(-0.37%) |
Oct 24, 2016 | 35.84 | 36.04 | 35.74 | 35.87 | 4,811,601 | +0.29(+0.81%) |
Oct 21, 2016 | 35.24 | 35.62 | 35.14 | 35.58 | 4,434,337 | +0.10(+0.28%) |
Oct 20, 2016 | 35.32 | 35.72 | 35.22 | 35.48 | 4,807,008 | +0.10(+0.28%) |
Oct 19, 2016 | 34.87 | 35.49 | 34.82 | 35.38 | 6,764,748 | +0.68(+1.97%) |
Oct 18, 2016 | 34.63 | 34.76 | 34.36 | 34.70 | 3,080,090 | +0.34(+0.98%) |
Oct 17, 2016 | 34.64 | 34.74 | 34.27 | 34.36 | 3,713,586 | -0.24(-0.69%) |
Oct 14, 2016 | 34.89 | 35.01 | 34.49 | 34.60 | 5,001,123 | +0.17(+0.50%) |
Oct 13, 2016 | 34.84 | 35.15 | 34.07 | 34.43 | 9,430,128 | -0.86(-2.43%) |
Oct 12, 2016 | 35.34 | 35.58 | 35.28 | 35.29 | 6,285,036 | -0.06(-0.16%) |
Oct 11, 2016 | 35.84 | 35.93 | 35.16 | 35.34 | 6,713,908 | -0.47(-1.31%) |
Oct 10, 2016 | 35.91 | 36.00 | 35.72 | 35.81 | 4,995,845 | +0.19(+0.53%) |
Oct 07, 2016 | 35.50 | 35.77 | 35.23 | 35.62 | 7,720,220 | +0.02(+0.07%) |
Oct 06, 2016 | 35.96 | 35.96 | 35.38 | 35.60 | 5,778,982 | -0.06(-0.16%) |
Oct 05, 2016 | 35.12 | 35.80 | 35.06 | 35.66 | 7,931,139 | +0.68(+1.93%) |
Oct 04, 2016 | 34.65 | 35.19 | 34.59 | 34.98 | 8,216,049 | +0.49(+1.43%) |
Oct 03, 2016 | 34.64 | 34.86 | 34.45 | 34.49 | 4,428,571 | -0.34(-0.97%) |
Sep 30, 2016 | 34.44 | 34.94 | 34.25 | 34.82 | 4,016,462 | +0.62(+1.81%) |
Sep 29, 2016 | 34.79 | 34.99 | 34.10 | 34.21 | 9,135,854 | -0.58(-1.66%) |
Sep 28, 2016 | 34.50 | 34.78 | 34.23 | 34.78 | 3,301,543 | +0.42(+1.22%) |
Sep 27, 2016 | 33.82 | 34.36 | 33.75 | 34.36 | 4,418,508 | +0.35(+1.04%) |
Sep 26, 2016 | 34.53 | 34.53 | 33.99 | 34.01 | 5,850,146 | -0.78(-2.25%) |
Sep 23, 2016 | 34.54 | 35.05 | 34.54 | 34.79 | 8,766,738 | +0.01(+0.02%) |
Sep 22, 2016 | 34.73 | 34.82 | 34.41 | 34.78 | 6,941,102 | +0.27(+0.79%) |
Sep 21, 2016 | 34.49 | 34.76 | 34.22 | 34.51 | 7,643,914 | +0.16(+0.46%) |
Sep 20, 2016 | 34.71 | 34.71 | 34.31 | 34.35 | 3,427,792 | -0.05(-0.14%) |
Sep 19, 2016 | 34.45 | 34.71 | 34.22 | 34.40 | 6,672,839 | +0.13(+0.38%) |
Sep 16, 2016 | 34.31 | 34.43 | 34.08 | 34.27 | 6,497,352 | -0.30(-0.87%) |
Sep 15, 2016 | 34.16 | 34.62 | 34.14 | 34.57 | 7,253,259 | +0.34(+1.01%) |
Sep 14, 2016 | 34.55 | 34.70 | 34.19 | 34.23 | 13,436,626 | -0.30(-0.88%) |
Sep 13, 2016 | 34.66 | 34.67 | 34.07 | 34.53 | 7,399,276 | -0.51(-1.45%) |
Sep 12, 2016 | 34.59 | 35.10 | 34.26 | 35.04 | 7,593,164 | +0.22(+0.64%) |
Sep 09, 2016 | 35.19 | 35.25 | 34.79 | 34.82 | 7,880,965 | -0.25(-0.70%) |
Sep 08, 2016 | 35.13 | 35.26 | 34.83 | 35.07 | 5,027,192 | +0.10(+0.28%) |
Sep 07, 2016 | 34.69 | 34.98 | 34.48 | 34.97 | 4,915,250 | +0.27(+0.78%) |
Sep 06, 2016 | 35.34 | 35.35 | 34.56 | 34.70 | 10,573,206 | -0.64(-1.81%) |
Sep 02, 2016 | 35.25 | 35.34 | 35.34 | 35.34 | 5,464,477 | +0.30(+0.87%) |
Sep 01, 2016 | 35.36 | 35.49 | 34.72 | 35.03 | 9,339,735 | -0.25(-0.70%) |
Aug 31, 2016 | 35.26 | 35.32 | 34.84 | 35.28 | 12,770,391 | +0.11(+0.33%) |
Aug 30, 2016 | 34.88 | 35.18 | 34.85 | 35.16 | 7,783,710 | +0.37(+1.06%) |
Aug 29, 2016 | 34.60 | 34.95 | 34.55 | 34.80 | 7,629,917 | +0.26(+0.76%) |
Aug 26, 2016 | 34.44 | 34.71 | 34.28 | 34.53 | 13,167,237 | +0.23(+0.67%) |
Aug 25, 2016 | 34.07 | 34.35 | 34.06 | 34.30 | 3,796,914 | +0.16(+0.48%) |
Aug 24, 2016 | 34.22 | 34.37 | 33.93 | 34.14 | 4,630,478 | -0.03(-0.10%) |
Aug 23, 2016 | 34.16 | 34.35 | 34.16 | 34.17 | 2,639,948 | +0.09(+0.26%) |
Aug 22, 2016 | 33.86 | 34.17 | 33.76 | 34.08 | 2,478,232 | +0.01(+0.02%) |
Aug 19, 2016 | 33.95 | 34.12 | 33.84 | 34.07 | 3,421,062 | +0.06(+0.17%) |
Aug 18, 2016 | 33.84 | 34.08 | 33.80 | 34.02 | 3,540,150 | +0.15(+0.44%) |
Aug 17, 2016 | 33.70 | 34.03 | 33.66 | 33.87 | 4,828,486 | +0.11(+0.32%) |
Aug 16, 2016 | 33.71 | 33.94 | 33.61 | 33.76 | 4,775,263 | -0.09(-0.27%) |
Aug 15, 2016 | 33.61 | 33.91 | 33.49 | 33.85 | 3,555,268 | +0.50(+1.50%) |
Aug 12, 2016 | 33.09 | 33.37 | 33.04 | 33.35 | 3,218,324 | -0.16(-0.46%) |
Aug 11, 2016 | 33.47 | 33.62 | 33.34 | 33.51 | 6,229,011 | +0.08(+0.25%) |
Aug 10, 2016 | 33.79 | 33.82 | 33.38 | 33.43 | 10,629,676 | -0.44(-1.31%) |
Aug 09, 2016 | 33.75 | 33.95 | 33.70 | 33.87 | 3,291,944 | +0.08(+0.24%) |
Aug 08, 2016 | 33.98 | 34.15 | 33.72 | 33.79 | 3,584,377 | -0.09(-0.27%) |
Aug 05, 2016 | 33.54 | 33.90 | 33.10 | 33.88 | 8,835,079 | +1.13(+3.46%) |
Aug 04, 2016 | 32.61 | 32.91 | 32.61 | 32.75 | 4,226,661 | +0.04(+0.13%) |
Aug 03, 2016 | 32.18 | 32.73 | 32.11 | 32.70 | 3,579,495 | +0.45(+1.40%) |
Aug 02, 2016 | 32.61 | 32.66 | 32.11 | 32.25 | 5,269,770 | -0.29(-0.88%) |