Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.44 | 32.83 | 32.24 | 32.66 | 1,623,863 | +0.37(+1.15%) |
Oct 28, 2016 | 32.92 | 33.18 | 32.09 | 32.29 | 1,481,442 | -0.45(-1.37%) |
Oct 27, 2016 | 33.60 | 33.66 | 32.65 | 32.74 | 2,211,486 | -0.75(-2.24%) |
Oct 26, 2016 | 33.87 | 34.08 | 33.23 | 33.49 | 2,125,229 | -0.46(-1.35%) |
Oct 25, 2016 | 34.29 | 34.96 | 33.72 | 33.95 | 3,197,182 | -0.53(-1.54%) |
Oct 24, 2016 | 33.69 | 34.76 | 33.47 | 34.48 | 2,855,396 | +1.08(+3.23%) |
Oct 21, 2016 | 34.07 | 34.30 | 33.24 | 33.40 | 3,369,939 | -0.95(-2.77%) |
Oct 20, 2016 | 34.93 | 34.96 | 33.80 | 34.35 | 4,385,680 | -0.73(-2.08%) |
Oct 19, 2016 | 35.84 | 36.25 | 35.06 | 35.08 | 3,715,983 | -0.72(-2.01%) |
Oct 18, 2016 | 37.29 | 37.29 | 35.71 | 35.80 | 3,535,413 | -0.84(-2.29%) |
Oct 17, 2016 | 36.47 | 37.36 | 36.47 | 36.64 | 1,994,135 | +0.14(+0.38%) |
Oct 14, 2016 | 37.93 | 38.06 | 36.43 | 36.50 | 2,614,348 | -1.01(-2.69%) |
Oct 13, 2016 | 38.49 | 38.50 | 36.86 | 37.51 | 3,551,885 | -1.31(-3.37%) |
Oct 12, 2016 | 39.56 | 39.75 | 38.77 | 38.82 | 1,488,653 | -0.65(-1.65%) |
Oct 11, 2016 | 41.03 | 41.19 | 39.20 | 39.47 | 1,663,192 | -1.64(-3.99%) |
Oct 10, 2016 | 40.59 | 41.40 | 40.59 | 41.11 | 1,016,397 | +0.45(+1.11%) |
Oct 07, 2016 | 41.08 | 41.30 | 40.45 | 40.66 | 1,178,785 | -0.47(-1.14%) |
Oct 06, 2016 | 41.62 | 42.09 | 40.51 | 41.13 | 2,036,758 | -1.03(-2.44%) |
Oct 05, 2016 | 42.22 | 43.36 | 41.97 | 42.16 | 2,379,002 | +0.06(+0.14%) |
Oct 04, 2016 | 41.85 | 42.16 | 41.17 | 42.10 | 1,787,559 | +0.26(+0.62%) |
Oct 03, 2016 | 41.55 | 41.93 | 40.96 | 41.84 | 1,829,662 | +0.14(+0.34%) |
Sep 30, 2016 | 40.98 | 41.94 | 40.93 | 41.70 | 2,003,554 | +0.72(+1.76%) |
Sep 29, 2016 | 41.72 | 41.85 | 40.65 | 40.98 | 1,346,245 | -0.73(-1.75%) |
Sep 28, 2016 | 41.76 | 41.76 | 40.38 | 41.71 | 1,959,257 | +0.04(+0.10%) |
Sep 27, 2016 | 39.61 | 41.77 | 39.39 | 41.67 | 4,220,128 | +2.23(+5.65%) |
Sep 26, 2016 | 39.20 | 40.70 | 38.05 | 39.44 | 4,334,731 | +0.06(+0.15%) |
Sep 23, 2016 | 38.99 | 41.47 | 38.91 | 39.38 | 6,651,887 | +0.92(+2.39%) |
Sep 22, 2016 | 38.70 | 38.95 | 38.23 | 38.46 | 1,074,507 | -0.06(-0.16%) |
Sep 21, 2016 | 37.48 | 38.57 | 37.40 | 38.52 | 1,232,643 | +1.30(+3.49%) |
Sep 20, 2016 | 37.58 | 37.78 | 37.10 | 37.22 | 937,371 | -0.07(-0.19%) |
Sep 19, 2016 | 38.19 | 38.38 | 37.04 | 37.29 | 1,296,610 | -0.66(-1.74%) |
Sep 16, 2016 | 38.17 | 38.26 | 37.56 | 37.95 | 1,212,689 | -0.19(-0.50%) |
Sep 15, 2016 | 37.32 | 38.30 | 36.65 | 38.14 | 1,456,935 | +0.96(+2.58%) |
Sep 14, 2016 | 37.28 | 37.61 | 37.05 | 37.18 | 952,149 | +0.28(+0.76%) |
Sep 13, 2016 | 37.58 | 38.00 | 36.35 | 36.90 | 1,953,430 | -1.03(-2.72%) |
Sep 12, 2016 | 36.52 | 38.00 | 36.04 | 37.93 | 1,892,800 | +0.54(+1.44%) |
Sep 09, 2016 | 38.00 | 38.35 | 37.09 | 37.39 | 2,388,299 | -0.85(-2.22%) |
Sep 08, 2016 | 38.92 | 38.94 | 38.18 | 38.24 | 1,356,129 | -0.81(-2.07%) |
Sep 07, 2016 | 39.84 | 39.88 | 38.79 | 39.05 | 1,586,730 | -0.79(-1.98%) |
Sep 06, 2016 | 39.08 | 39.96 | 39.00 | 39.84 | 1,705,308 | +1.06(+2.73%) |
Sep 02, 2016 | 39.02 | 38.78 | 38.78 | 38.78 | 872,300 | -0.11(-0.28%) |
Sep 01, 2016 | 38.43 | 39.24 | 38.21 | 38.89 | 1,671,927 | +0.41(+1.07%) |
Aug 31, 2016 | 38.23 | 38.52 | 37.58 | 38.48 | 1,234,211 | +0.05(+0.13%) |
Aug 30, 2016 | 38.68 | 39.10 | 38.20 | 38.43 | 1,248,614 | -0.20(-0.52%) |
Aug 29, 2016 | 38.15 | 38.99 | 38.14 | 38.63 | 2,029,158 | +0.68(+1.79%) |
Aug 26, 2016 | 37.41 | 38.06 | 37.23 | 37.95 | 1,549,555 | +0.70(+1.88%) |
Aug 25, 2016 | 36.69 | 37.31 | 36.26 | 37.25 | 1,981,445 | +0.41(+1.11%) |
Aug 24, 2016 | 37.87 | 37.89 | 36.79 | 36.84 | 1,654,481 | -0.78(-2.07%) |
Aug 23, 2016 | 37.24 | 37.93 | 37.24 | 37.62 | 2,567,282 | -0.23(-0.61%) |
Aug 22, 2016 | 38.28 | 38.87 | 37.73 | 37.85 | 1,848,644 | -0.71(-1.84%) |
Aug 19, 2016 | 37.54 | 38.64 | 37.39 | 38.56 | 2,650,855 | +0.86(+2.28%) |
Aug 18, 2016 | 36.61 | 37.88 | 36.56 | 37.70 | 2,761,877 | +1.02(+2.78%) |
Aug 17, 2016 | 37.56 | 37.62 | 36.53 | 36.68 | 3,542,243 | -0.86(-2.29%) |
Aug 16, 2016 | 37.28 | 38.05 | 37.15 | 37.54 | 2,896,530 | +0.17(+0.45%) |
Aug 15, 2016 | 38.57 | 38.75 | 37.35 | 37.37 | 3,303,855 | -1.11(-2.88%) |
Aug 12, 2016 | 36.83 | 38.61 | 36.73 | 38.48 | 5,317,834 | +1.41(+3.80%) |
Aug 11, 2016 | 36.95 | 37.52 | 36.14 | 37.07 | 4,151,573 | +0.24(+0.65%) |
Aug 10, 2016 | 36.17 | 37.57 | 35.72 | 36.83 | 14,988,501 | +4.19(+12.84%) |
Aug 09, 2016 | 31.88 | 32.90 | 31.47 | 32.64 | 5,872,704 | +0.96(+3.03%) |
Aug 08, 2016 | 32.43 | 32.43 | 31.59 | 31.68 | 1,848,416 | -0.60(-1.86%) |
Aug 05, 2016 | 31.99 | 32.66 | 31.99 | 32.28 | 2,010,961 | +0.35(+1.10%) |
Aug 04, 2016 | 31.61 | 32.24 | 31.29 | 31.93 | 1,143,667 | +0.25(+0.79%) |
Aug 03, 2016 | 31.35 | 31.90 | 31.00 | 31.68 | 1,372,129 | +0.22(+0.70%) |
Aug 02, 2016 | 31.98 | 32.19 | 31.00 | 31.46 | 1,640,360 | -0.51(-1.60%) |