Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.24 | 36.15 | 35.24 | 36.01 | 1,454,423 | +0.92(+2.62%) |
Oct 28, 2016 | 34.96 | 35.39 | 34.81 | 35.10 | 486,371 | +0.16(+0.45%) |
Oct 27, 2016 | 35.28 | 35.51 | 34.56 | 34.94 | 805,727 | -0.54(-1.51%) |
Oct 26, 2016 | 35.01 | 35.56 | 34.88 | 35.48 | 1,094,906 | +0.29(+0.82%) |
Oct 25, 2016 | 34.68 | 35.24 | 34.59 | 35.19 | 695,894 | +0.44(+1.28%) |
Oct 24, 2016 | 35.24 | 35.24 | 34.46 | 34.75 | 616,063 | -0.05(-0.13%) |
Oct 21, 2016 | 34.73 | 34.95 | 34.68 | 34.79 | 612,229 | -0.15(-0.42%) |
Oct 20, 2016 | 34.94 | 35.10 | 34.68 | 34.94 | 833,619 | +0.02(+0.07%) |
Oct 19, 2016 | 34.79 | 34.95 | 34.54 | 34.92 | 1,024,704 | +0.13(+0.38%) |
Oct 18, 2016 | 35.06 | 35.06 | 34.53 | 34.79 | 727,556 | -0.12(-0.33%) |
Oct 17, 2016 | 34.69 | 34.94 | 34.62 | 34.90 | 872,605 | +0.23(+0.65%) |
Oct 14, 2016 | 34.51 | 34.82 | 34.34 | 34.68 | 1,090,439 | +0.14(+0.41%) |
Oct 13, 2016 | 33.89 | 34.76 | 33.80 | 34.54 | 1,034,449 | +0.69(+2.05%) |
Oct 12, 2016 | 33.46 | 33.91 | 33.46 | 33.84 | 584,768 | +0.42(+1.26%) |
Oct 11, 2016 | 34.16 | 34.26 | 33.35 | 33.42 | 1,152,725 | -0.89(-2.58%) |
Oct 10, 2016 | 33.96 | 34.40 | 33.96 | 34.31 | 616,834 | +0.33(+0.96%) |
Oct 07, 2016 | 34.53 | 34.61 | 33.95 | 33.98 | 1,137,016 | -0.34(-1.00%) |
Oct 06, 2016 | 34.02 | 34.36 | 33.82 | 34.33 | 863,248 | +0.26(+0.75%) |
Oct 05, 2016 | 34.30 | 34.59 | 34.03 | 34.07 | 1,379,518 | -0.09(-0.25%) |
Oct 04, 2016 | 35.10 | 35.14 | 33.91 | 34.16 | 1,186,669 | -0.86(-2.44%) |
Oct 03, 2016 | 35.18 | 35.38 | 34.95 | 35.01 | 1,287,147 | -0.19(-0.53%) |
Sep 30, 2016 | 35.86 | 35.95 | 34.99 | 35.20 | 1,194,116 | -0.44(-1.24%) |
Sep 29, 2016 | 36.34 | 36.34 | 35.45 | 35.64 | 960,382 | -0.75(-2.05%) |
Sep 28, 2016 | 36.55 | 36.56 | 36.01 | 36.39 | 1,523,720 | -0.02(-0.04%) |
Sep 27, 2016 | 36.76 | 36.93 | 36.34 | 36.40 | 753,330 | -0.30(-0.83%) |
Sep 26, 2016 | 36.81 | 36.92 | 36.58 | 36.71 | 1,042,543 | -0.16(-0.42%) |
Sep 23, 2016 | 37.24 | 37.34 | 36.86 | 36.86 | 708,981 | -0.52(-1.39%) |
Sep 22, 2016 | 37.24 | 37.45 | 36.86 | 37.38 | 771,364 | +0.43(+1.16%) |
Sep 21, 2016 | 36.04 | 36.97 | 36.00 | 36.96 | 642,086 | +1.00(+2.77%) |
Sep 20, 2016 | 36.13 | 36.29 | 35.86 | 35.96 | 645,976 | +0.05(+0.13%) |
Sep 19, 2016 | 35.45 | 35.95 | 35.43 | 35.91 | 704,823 | +0.50(+1.41%) |
Sep 16, 2016 | 35.29 | 35.48 | 35.07 | 35.42 | 1,000,467 | +0.05(+0.13%) |
Sep 15, 2016 | 34.93 | 35.47 | 34.82 | 35.37 | 712,292 | +0.54(+1.54%) |
Sep 14, 2016 | 34.89 | 35.19 | 34.72 | 34.83 | 929,584 | -0.05(-0.16%) |
Sep 13, 2016 | 35.62 | 35.62 | 34.84 | 34.89 | 866,610 | -0.80(-2.23%) |
Sep 12, 2016 | 35.07 | 35.74 | 35.07 | 35.68 | 954,339 | +0.54(+1.54%) |
Sep 09, 2016 | 36.30 | 36.30 | 35.13 | 35.14 | 875,009 | -1.41(-3.85%) |
Sep 08, 2016 | 36.34 | 36.68 | 36.20 | 36.55 | 900,707 | +0.18(+0.49%) |
Sep 07, 2016 | 36.09 | 36.66 | 35.86 | 36.37 | 831,951 | +0.33(+0.90%) |
Sep 06, 2016 | 35.81 | 36.12 | 35.71 | 36.05 | 1,076,480 | +0.28(+0.78%) |
Sep 02, 2016 | 35.41 | 35.77 | 35.77 | 35.77 | 662,386 | +0.56(+1.58%) |
Sep 01, 2016 | 35.26 | 35.34 | 35.05 | 35.21 | 817,739 | +0.01(+0.02%) |
Aug 31, 2016 | 34.87 | 35.23 | 34.82 | 35.20 | 1,150,766 | +0.25(+0.71%) |
Aug 30, 2016 | 35.30 | 35.54 | 34.82 | 34.95 | 665,317 | -0.34(-0.97%) |
Aug 29, 2016 | 34.86 | 35.33 | 34.86 | 35.30 | 529,328 | +0.48(+1.38%) |
Aug 26, 2016 | 35.39 | 35.57 | 34.67 | 34.82 | 441,916 | -0.54(-1.53%) |
Aug 25, 2016 | 35.14 | 35.43 | 34.95 | 35.36 | 708,877 | +0.26(+0.75%) |
Aug 24, 2016 | 35.19 | 35.19 | 34.81 | 35.09 | 548,393 | -0.05(-0.13%) |
Aug 23, 2016 | 35.34 | 35.47 | 35.11 | 35.14 | 684,811 | -0.08(-0.22%) |
Aug 22, 2016 | 35.20 | 35.36 | 35.06 | 35.22 | 537,037 | +0.01(+0.02%) |
Aug 19, 2016 | 35.15 | 35.24 | 34.88 | 35.21 | 954,170 | -0.06(-0.18%) |
Aug 18, 2016 | 34.50 | 35.27 | 34.32 | 35.27 | 918,266 | +0.88(+2.57%) |
Aug 17, 2016 | 34.32 | 34.45 | 33.92 | 34.39 | 1,174,420 | +0.05(+0.16%) |
Aug 16, 2016 | 35.19 | 35.24 | 34.32 | 34.34 | 962,451 | -0.96(-2.72%) |
Aug 15, 2016 | 35.54 | 35.72 | 35.30 | 35.30 | 968,536 | -0.19(-0.55%) |
Aug 12, 2016 | 35.62 | 35.88 | 35.44 | 35.49 | 705,641 | -0.04(-0.11%) |
Aug 11, 2016 | 35.75 | 35.75 | 35.48 | 35.53 | 1,139,221 | -0.19(-0.52%) |
Aug 10, 2016 | 35.68 | 35.84 | 35.60 | 35.71 | 728,029 | +0.00(+0.00%) |
Aug 09, 2016 | 35.65 | 35.84 | 35.54 | 35.71 | 882,944 | +0.07(+0.20%) |
Aug 08, 2016 | 35.51 | 35.84 | 35.33 | 35.64 | 829,402 | +0.04(+0.11%) |
Aug 05, 2016 | 35.83 | 35.88 | 35.58 | 35.60 | 633,285 | -0.17(-0.48%) |
Aug 04, 2016 | 35.66 | 36.02 | 35.58 | 35.78 | 609,534 | +0.05(+0.15%) |
Aug 03, 2016 | 35.60 | 35.88 | 35.17 | 35.72 | 1,185,797 | +0.05(+0.13%) |
Aug 02, 2016 | 35.27 | 35.78 | 34.93 | 35.67 | 1,192,567 | +0.81(+2.33%) |