Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.96 | 34.99 | 33.78 | 33.94 | 14,446,487 | -1.19(-3.38%) |
Oct 28, 2016 | 34.91 | 35.81 | 34.59 | 35.13 | 23,570,312 | +0.76(+2.20%) |
Oct 27, 2016 | 32.95 | 35.03 | 32.92 | 34.37 | 21,256,998 | +1.72(+5.26%) |
Oct 26, 2016 | 32.22 | 33.03 | 32.13 | 32.65 | 10,780,075 | -0.01(-0.02%) |
Oct 25, 2016 | 32.91 | 33.31 | 32.63 | 32.66 | 8,025,029 | -0.34(-1.02%) |
Oct 24, 2016 | 32.70 | 33.24 | 32.52 | 32.99 | 11,949,677 | +0.55(+1.69%) |
Oct 21, 2016 | 32.16 | 32.49 | 31.99 | 32.45 | 7,109,581 | +0.04(+0.12%) |
Oct 20, 2016 | 32.32 | 32.86 | 32.09 | 32.41 | 8,252,045 | -0.18(-0.55%) |
Oct 19, 2016 | 31.99 | 32.88 | 31.93 | 32.59 | 12,332,783 | +0.84(+2.63%) |
Oct 18, 2016 | 32.49 | 32.51 | 31.53 | 31.75 | 8,827,266 | -0.35(-1.09%) |
Oct 17, 2016 | 32.48 | 32.67 | 31.88 | 32.10 | 7,227,438 | -0.45(-1.37%) |
Oct 14, 2016 | 33.08 | 33.38 | 32.52 | 32.55 | 8,412,995 | -0.37(-1.14%) |
Oct 13, 2016 | 33.31 | 33.34 | 32.70 | 32.92 | 9,524,659 | -0.84(-2.48%) |
Oct 12, 2016 | 33.53 | 33.81 | 33.06 | 33.76 | 7,415,710 | +0.11(+0.32%) |
Oct 11, 2016 | 34.42 | 34.63 | 33.53 | 33.65 | 8,884,167 | -0.82(-2.39%) |
Oct 10, 2016 | 34.66 | 34.98 | 34.45 | 34.47 | 11,720,462 | +0.13(+0.38%) |
Oct 07, 2016 | 34.56 | 34.71 | 34.19 | 34.34 | 10,664,070 | -0.23(-0.67%) |
Oct 06, 2016 | 34.22 | 34.61 | 33.81 | 34.57 | 10,599,563 | +0.47(+1.39%) |
Oct 05, 2016 | 33.78 | 34.26 | 33.63 | 34.10 | 8,272,184 | +0.81(+2.43%) |
Oct 04, 2016 | 33.73 | 33.81 | 33.08 | 33.29 | 8,065,672 | -0.43(-1.29%) |
Oct 03, 2016 | 33.92 | 34.02 | 33.24 | 33.73 | 6,751,482 | -0.03(-0.09%) |
Sep 30, 2016 | 34.03 | 34.26 | 33.57 | 33.76 | 11,337,550 | -0.15(-0.44%) |
Sep 29, 2016 | 32.59 | 34.29 | 32.59 | 33.91 | 21,323,744 | +1.15(+3.51%) |
Sep 28, 2016 | 30.75 | 32.83 | 30.38 | 32.76 | 17,385,960 | +2.14(+6.97%) |
Sep 27, 2016 | 30.71 | 30.75 | 30.29 | 30.62 | 9,896,066 | -0.46(-1.47%) |
Sep 26, 2016 | 31.13 | 31.66 | 31.06 | 31.08 | 6,420,217 | +0.06(+0.20%) |
Sep 23, 2016 | 31.34 | 32.00 | 30.75 | 31.02 | 10,983,881 | -0.84(-2.63%) |
Sep 22, 2016 | 31.65 | 32.10 | 31.65 | 31.86 | 10,198,619 | +0.75(+2.40%) |
Sep 21, 2016 | 30.66 | 31.16 | 30.55 | 31.11 | 8,220,596 | +0.82(+2.69%) |
Sep 20, 2016 | 30.54 | 30.93 | 30.29 | 30.30 | 7,567,802 | -0.21(-0.69%) |
Sep 19, 2016 | 31.16 | 31.25 | 30.50 | 30.50 | 6,984,241 | -0.46(-1.48%) |
Sep 16, 2016 | 30.77 | 31.05 | 30.68 | 30.96 | 12,367,107 | -0.12(-0.40%) |
Sep 15, 2016 | 31.07 | 31.44 | 30.88 | 31.09 | 10,074,182 | +0.03(+0.10%) |
Sep 14, 2016 | 31.73 | 32.19 | 30.97 | 31.06 | 12,917,590 | -0.79(-2.49%) |
Sep 13, 2016 | 32.55 | 32.63 | 31.58 | 31.85 | 15,107,080 | -1.29(-3.89%) |
Sep 12, 2016 | 32.59 | 33.49 | 32.28 | 33.14 | 13,159,625 | +0.33(+0.99%) |
Sep 09, 2016 | 33.26 | 33.73 | 32.79 | 32.81 | 16,206,756 | -0.80(-2.38%) |
Sep 08, 2016 | 32.55 | 33.65 | 32.36 | 33.61 | 13,796,955 | +1.40(+4.34%) |
Sep 07, 2016 | 32.01 | 32.23 | 31.86 | 32.21 | 8,200,828 | +0.37(+1.17%) |
Sep 06, 2016 | 31.87 | 32.02 | 31.54 | 31.84 | 8,568,547 | +0.06(+0.20%) |
Sep 02, 2016 | 31.96 | 31.78 | 31.78 | 31.78 | 7,219,582 | +0.25(+0.79%) |
Sep 01, 2016 | 31.76 | 31.92 | 31.16 | 31.53 | 9,704,387 | -0.35(-1.10%) |
Aug 31, 2016 | 32.66 | 32.72 | 31.67 | 31.88 | 11,293,421 | -0.92(-2.79%) |
Aug 30, 2016 | 33.08 | 33.29 | 32.69 | 32.80 | 6,986,681 | -0.09(-0.28%) |
Aug 29, 2016 | 32.76 | 32.98 | 32.63 | 32.89 | 5,744,293 | +0.04(+0.12%) |
Aug 26, 2016 | 33.32 | 33.62 | 32.73 | 32.85 | 7,281,241 | -0.37(-1.12%) |
Aug 25, 2016 | 33.32 | 33.42 | 32.94 | 33.22 | 5,800,890 | -0.14(-0.42%) |
Aug 24, 2016 | 33.36 | 33.68 | 33.28 | 33.36 | 7,096,907 | -0.20(-0.60%) |
Aug 23, 2016 | 33.08 | 33.65 | 32.97 | 33.56 | 7,957,439 | +0.46(+1.38%) |
Aug 22, 2016 | 33.19 | 33.34 | 32.86 | 33.11 | 7,957,224 | -0.54(-1.59%) |
Aug 19, 2016 | 33.61 | 33.77 | 33.41 | 33.64 | 7,970,857 | -0.21(-0.62%) |
Aug 18, 2016 | 33.66 | 33.93 | 33.50 | 33.85 | 9,001,661 | +0.30(+0.90%) |
Aug 17, 2016 | 33.15 | 33.59 | 32.93 | 33.55 | 11,405,755 | +0.26(+0.79%) |
Aug 16, 2016 | 32.76 | 33.44 | 32.43 | 33.28 | 14,130,694 | +0.53(+1.61%) |
Aug 15, 2016 | 32.35 | 32.80 | 32.28 | 32.76 | 7,592,332 | +0.63(+1.96%) |
Aug 12, 2016 | 32.27 | 32.35 | 31.99 | 32.13 | 6,372,385 | -0.02(-0.05%) |
Aug 11, 2016 | 31.68 | 32.39 | 31.31 | 32.14 | 11,310,683 | +0.61(+1.95%) |
Aug 10, 2016 | 32.19 | 32.26 | 31.45 | 31.53 | 8,208,907 | -0.50(-1.55%) |
Aug 09, 2016 | 32.42 | 32.56 | 31.87 | 32.03 | 9,112,272 | -0.25(-0.77%) |
Aug 08, 2016 | 31.82 | 32.46 | 31.77 | 32.28 | 12,464,018 | +0.75(+2.36%) |
Aug 05, 2016 | 31.29 | 31.56 | 31.00 | 31.53 | 11,249,280 | +0.39(+1.25%) |
Aug 04, 2016 | 31.20 | 31.42 | 30.80 | 31.14 | 8,903,536 | -0.16(-0.52%) |
Aug 03, 2016 | 30.92 | 31.33 | 30.68 | 31.30 | 11,056,639 | +0.40(+1.31%) |
Aug 02, 2016 | 30.92 | 31.10 | 30.13 | 30.90 | 9,200,811 | +0.14(+0.45%) |