Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.85 | 39.34 | 38.63 | 39.13 | 6,183,709 | +0.52(+1.35%) |
Oct 28, 2016 | 38.41 | 39.11 | 38.36 | 38.61 | 6,962,071 | +0.14(+0.38%) |
Oct 27, 2016 | 38.03 | 38.73 | 37.84 | 38.47 | 6,787,038 | +0.57(+1.50%) |
Oct 26, 2016 | 37.18 | 38.81 | 36.83 | 37.90 | 10,491,043 | -0.36(-0.93%) |
Oct 25, 2016 | 38.23 | 38.97 | 37.94 | 38.26 | 6,245,474 | -0.13(-0.35%) |
Oct 24, 2016 | 38.80 | 39.09 | 38.33 | 38.39 | 6,708,459 | -0.07(-0.18%) |
Oct 21, 2016 | 38.53 | 38.79 | 38.22 | 38.46 | 10,355,315 | -0.67(-1.70%) |
Oct 20, 2016 | 39.45 | 39.45 | 37.99 | 39.12 | 15,246,254 | -0.04(-0.10%) |
Oct 19, 2016 | 38.05 | 39.31 | 37.98 | 39.16 | 13,240,041 | +1.23(+3.25%) |
Oct 18, 2016 | 37.44 | 38.45 | 37.44 | 37.93 | 10,932,519 | +0.74(+2.00%) |
Oct 17, 2016 | 37.26 | 38.30 | 36.98 | 37.19 | 5,811,849 | -0.07(-0.18%) |
Oct 14, 2016 | 38.03 | 38.48 | 37.19 | 37.25 | 9,203,450 | -0.57(-1.50%) |
Oct 13, 2016 | 35.62 | 38.07 | 35.47 | 37.82 | 15,326,071 | +1.79(+4.98%) |
Oct 12, 2016 | 36.74 | 37.00 | 36.01 | 36.03 | 7,687,418 | -0.79(-2.15%) |
Oct 11, 2016 | 38.55 | 38.55 | 36.69 | 36.82 | 10,410,542 | -0.67(-1.77%) |
Oct 10, 2016 | 36.58 | 37.54 | 36.12 | 37.49 | 7,198,535 | +1.12(+3.07%) |
Oct 07, 2016 | 36.87 | 37.09 | 36.05 | 36.37 | 5,325,562 | -0.42(-1.15%) |
Oct 06, 2016 | 36.46 | 36.84 | 36.21 | 36.79 | 5,354,071 | +0.29(+0.79%) |
Oct 05, 2016 | 36.45 | 36.74 | 35.96 | 36.50 | 4,889,645 | +0.23(+0.64%) |
Oct 04, 2016 | 37.00 | 37.38 | 36.19 | 36.27 | 9,405,155 | -0.07(-0.19%) |
Oct 03, 2016 | 35.14 | 36.39 | 35.02 | 36.34 | 9,209,944 | +1.05(+2.98%) |
Sep 30, 2016 | 34.68 | 35.65 | 34.57 | 35.29 | 7,703,599 | +0.76(+2.21%) |
Sep 29, 2016 | 34.36 | 35.28 | 34.31 | 34.53 | 6,414,244 | -0.02(-0.06%) |
Sep 28, 2016 | 34.80 | 35.53 | 34.48 | 34.55 | 6,520,948 | -0.15(-0.44%) |
Sep 27, 2016 | 33.72 | 34.82 | 33.64 | 34.70 | 5,212,147 | +1.03(+3.06%) |
Sep 26, 2016 | 33.92 | 34.26 | 33.60 | 33.67 | 7,628,920 | -0.60(-1.74%) |
Sep 23, 2016 | 34.03 | 34.38 | 33.70 | 34.27 | 4,775,582 | +0.29(+0.85%) |
Sep 22, 2016 | 33.70 | 34.73 | 33.59 | 33.98 | 7,717,305 | +0.56(+1.67%) |
Sep 21, 2016 | 33.74 | 33.88 | 32.68 | 33.42 | 10,797,922 | -0.46(-1.37%) |
Sep 20, 2016 | 34.46 | 34.57 | 33.86 | 33.88 | 6,915,665 | -0.28(-0.82%) |
Sep 19, 2016 | 34.37 | 34.81 | 34.07 | 34.16 | 5,625,221 | -0.05(-0.14%) |
Sep 16, 2016 | 34.95 | 35.05 | 34.19 | 34.21 | 11,126,484 | -0.89(-2.53%) |
Sep 15, 2016 | 35.00 | 35.31 | 34.56 | 35.10 | 8,097,652 | +0.02(+0.06%) |
Sep 14, 2016 | 35.66 | 35.86 | 34.94 | 35.08 | 8,395,902 | -0.94(-2.62%) |
Sep 13, 2016 | 36.74 | 36.93 | 35.88 | 36.02 | 9,679,634 | -0.94(-2.53%) |
Sep 12, 2016 | 35.88 | 36.99 | 35.30 | 36.96 | 12,407,751 | -0.14(-0.39%) |
Sep 09, 2016 | 37.59 | 37.92 | 36.79 | 37.10 | 8,946,571 | -0.83(-2.19%) |
Sep 08, 2016 | 37.28 | 37.99 | 37.04 | 37.93 | 7,367,293 | +0.58(+1.55%) |
Sep 07, 2016 | 36.15 | 38.09 | 36.07 | 37.35 | 14,290,904 | +1.73(+4.84%) |
Sep 06, 2016 | 35.13 | 35.64 | 35.05 | 35.63 | 5,707,432 | +0.41(+1.18%) |
Sep 02, 2016 | 34.70 | 35.21 | 35.21 | 35.21 | 5,632,432 | +0.28(+0.80%) |
Sep 01, 2016 | 35.21 | 35.38 | 34.59 | 34.93 | 7,200,582 | -0.06(-0.17%) |
Aug 31, 2016 | 35.64 | 35.65 | 34.34 | 34.99 | 13,602,800 | -0.72(-2.02%) |
Aug 30, 2016 | 34.17 | 36.01 | 34.07 | 35.71 | 15,052,748 | +0.85(+2.43%) |
Aug 29, 2016 | 34.83 | 35.10 | 34.75 | 34.86 | 4,934,926 | -0.06(-0.17%) |
Aug 26, 2016 | 35.36 | 35.51 | 34.72 | 34.92 | 6,492,052 | -0.47(-1.33%) |
Aug 25, 2016 | 35.03 | 35.61 | 35.01 | 35.39 | 5,649,976 | +0.07(+0.19%) |
Aug 24, 2016 | 34.96 | 35.65 | 34.88 | 35.33 | 6,168,542 | +0.24(+0.69%) |
Aug 23, 2016 | 35.01 | 35.33 | 34.87 | 35.09 | 5,604,052 | +0.39(+1.11%) |
Aug 22, 2016 | 35.02 | 35.16 | 34.57 | 34.70 | 5,383,688 | -0.47(-1.34%) |
Aug 19, 2016 | 35.12 | 35.41 | 34.80 | 35.17 | 6,925,292 | -0.17(-0.49%) |
Aug 18, 2016 | 35.11 | 35.37 | 34.75 | 35.35 | 5,491,294 | +0.07(+0.19%) |
Aug 17, 2016 | 35.36 | 35.42 | 34.88 | 35.28 | 8,300,099 | -0.14(-0.41%) |
Aug 16, 2016 | 34.38 | 35.46 | 34.34 | 35.42 | 9,736,447 | +0.85(+2.45%) |
Aug 15, 2016 | 33.70 | 34.75 | 33.64 | 34.58 | 7,401,617 | +0.92(+2.72%) |
Aug 12, 2016 | 33.49 | 33.90 | 33.41 | 33.66 | 6,291,116 | -0.04(-0.11%) |
Aug 11, 2016 | 33.01 | 33.81 | 33.00 | 33.70 | 7,953,859 | +0.75(+2.28%) |
Aug 10, 2016 | 33.34 | 33.50 | 32.52 | 32.95 | 6,097,899 | -0.40(-1.19%) |
Aug 09, 2016 | 33.94 | 34.22 | 33.29 | 33.34 | 7,580,703 | +0.23(+0.70%) |
Aug 08, 2016 | 32.98 | 33.62 | 32.89 | 33.11 | 7,408,518 | -0.09(-0.26%) |
Aug 05, 2016 | 32.49 | 33.47 | 32.46 | 33.20 | 17,052,792 | +0.83(+2.56%) |
Aug 04, 2016 | 32.36 | 32.55 | 31.81 | 32.37 | 6,623,611 | +0.10(+0.30%) |
Aug 03, 2016 | 32.26 | 32.73 | 31.97 | 32.27 | 8,562,207 | +0.07(+0.21%) |
Aug 02, 2016 | 34.01 | 34.02 | 32.08 | 32.20 | 12,591,206 | -2.01(-5.87%) |