Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.18 | 35.22 | 34.00 | 34.15 | 14,355,164 | -1.19(-3.38%) |
Oct 28, 2016 | 35.14 | 36.03 | 34.81 | 35.35 | 23,421,314 | +0.76(+2.20%) |
Oct 27, 2016 | 33.16 | 35.25 | 33.13 | 34.59 | 21,122,624 | +1.73(+5.26%) |
Oct 26, 2016 | 32.42 | 33.24 | 32.33 | 32.86 | 10,711,930 | -0.01(-0.02%) |
Oct 25, 2016 | 33.12 | 33.53 | 32.84 | 32.87 | 7,974,299 | -0.34(-1.02%) |
Oct 24, 2016 | 32.91 | 33.45 | 32.73 | 33.20 | 11,874,138 | +0.55(+1.69%) |
Oct 21, 2016 | 32.36 | 32.70 | 32.20 | 32.65 | 7,064,638 | +0.04(+0.12%) |
Oct 20, 2016 | 32.53 | 33.07 | 32.30 | 32.61 | 8,199,880 | -0.18(-0.55%) |
Oct 19, 2016 | 32.20 | 33.09 | 32.13 | 32.79 | 12,254,822 | +0.84(+2.63%) |
Oct 18, 2016 | 32.69 | 32.72 | 31.73 | 31.95 | 8,771,465 | -0.35(-1.10%) |
Oct 17, 2016 | 32.68 | 32.87 | 32.09 | 32.31 | 7,181,750 | -0.45(-1.37%) |
Oct 14, 2016 | 33.29 | 33.60 | 32.73 | 32.76 | 8,359,813 | -0.38(-1.14%) |
Oct 13, 2016 | 33.53 | 33.56 | 32.91 | 33.13 | 9,464,450 | -0.84(-2.48%) |
Oct 12, 2016 | 33.74 | 34.03 | 33.27 | 33.97 | 7,368,832 | +0.11(+0.32%) |
Oct 11, 2016 | 34.64 | 34.85 | 33.74 | 33.86 | 8,828,006 | -0.83(-2.39%) |
Oct 10, 2016 | 34.88 | 35.20 | 34.67 | 34.69 | 11,646,371 | +0.13(+0.38%) |
Oct 07, 2016 | 34.78 | 34.93 | 34.40 | 34.56 | 10,596,657 | -0.23(-0.67%) |
Oct 06, 2016 | 34.44 | 34.83 | 34.02 | 34.79 | 10,532,558 | +0.48(+1.39%) |
Oct 05, 2016 | 34.00 | 34.48 | 33.85 | 34.32 | 8,219,892 | +0.81(+2.43%) |
Oct 04, 2016 | 33.94 | 34.03 | 33.29 | 33.50 | 8,014,685 | -0.44(-1.29%) |
Oct 03, 2016 | 34.14 | 34.24 | 33.45 | 33.94 | 6,708,802 | -0.03(-0.09%) |
Sep 30, 2016 | 34.25 | 34.48 | 33.79 | 33.97 | 11,265,880 | -0.15(-0.44%) |
Sep 29, 2016 | 32.80 | 34.51 | 32.80 | 34.12 | 21,188,946 | +1.16(+3.51%) |
Sep 28, 2016 | 30.95 | 33.04 | 30.57 | 32.97 | 17,276,056 | +2.15(+6.97%) |
Sep 27, 2016 | 30.90 | 30.95 | 30.48 | 30.82 | 9,833,508 | -0.46(-1.47%) |
Sep 26, 2016 | 31.32 | 31.86 | 31.25 | 31.28 | 6,379,632 | +0.06(+0.20%) |
Sep 23, 2016 | 31.54 | 32.21 | 30.95 | 31.21 | 10,914,447 | -0.84(-2.63%) |
Sep 22, 2016 | 31.85 | 32.30 | 31.85 | 32.06 | 10,134,149 | +0.75(+2.40%) |
Sep 21, 2016 | 30.86 | 31.36 | 30.75 | 31.31 | 8,168,630 | +0.82(+2.69%) |
Sep 20, 2016 | 30.74 | 31.13 | 30.48 | 30.49 | 7,519,962 | -0.21(-0.69%) |
Sep 19, 2016 | 31.36 | 31.45 | 30.70 | 30.70 | 6,940,090 | -0.46(-1.48%) |
Sep 16, 2016 | 30.96 | 31.25 | 30.87 | 31.16 | 12,288,929 | -0.12(-0.40%) |
Sep 15, 2016 | 31.27 | 31.64 | 31.08 | 31.28 | 10,010,498 | +0.03(+0.10%) |
Sep 14, 2016 | 31.93 | 32.39 | 31.16 | 31.25 | 12,835,932 | -0.80(-2.49%) |
Sep 13, 2016 | 32.76 | 32.84 | 31.79 | 32.05 | 15,011,582 | -1.30(-3.89%) |
Sep 12, 2016 | 32.80 | 33.71 | 32.48 | 33.35 | 13,076,437 | +0.33(+0.99%) |
Sep 09, 2016 | 33.47 | 33.94 | 33.00 | 33.02 | 16,104,306 | -0.80(-2.38%) |
Sep 08, 2016 | 32.76 | 33.87 | 32.57 | 33.82 | 13,709,739 | +1.41(+4.34%) |
Sep 07, 2016 | 32.21 | 32.43 | 32.06 | 32.42 | 8,148,987 | +0.38(+1.17%) |
Sep 06, 2016 | 32.07 | 32.22 | 31.74 | 32.04 | 8,514,381 | +0.06(+0.20%) |
Sep 02, 2016 | 32.16 | 31.98 | 31.98 | 31.98 | 7,173,944 | +0.25(+0.79%) |
Sep 01, 2016 | 31.96 | 32.12 | 31.36 | 31.73 | 9,643,041 | -0.35(-1.10%) |
Aug 31, 2016 | 32.87 | 32.93 | 31.87 | 32.08 | 11,222,031 | -0.92(-2.79%) |
Aug 30, 2016 | 33.29 | 33.50 | 32.90 | 33.00 | 6,942,515 | -0.09(-0.28%) |
Aug 29, 2016 | 32.97 | 33.19 | 32.84 | 33.10 | 5,707,980 | +0.04(+0.12%) |
Aug 26, 2016 | 33.53 | 33.83 | 32.93 | 33.06 | 7,235,213 | -0.38(-1.12%) |
Aug 25, 2016 | 33.53 | 33.63 | 33.15 | 33.43 | 5,764,220 | -0.14(-0.42%) |
Aug 24, 2016 | 33.57 | 33.90 | 33.49 | 33.57 | 7,052,044 | -0.20(-0.60%) |
Aug 23, 2016 | 33.29 | 33.86 | 33.18 | 33.78 | 7,907,136 | +0.46(+1.38%) |
Aug 22, 2016 | 33.40 | 33.55 | 33.07 | 33.32 | 7,906,923 | -0.54(-1.59%) |
Aug 19, 2016 | 33.82 | 33.98 | 33.62 | 33.86 | 7,920,469 | -0.21(-0.62%) |
Aug 18, 2016 | 33.87 | 34.15 | 33.72 | 34.07 | 8,944,758 | +0.30(+0.90%) |
Aug 17, 2016 | 33.36 | 33.80 | 33.14 | 33.76 | 11,333,654 | +0.27(+0.79%) |
Aug 16, 2016 | 32.97 | 33.65 | 32.64 | 33.50 | 14,041,367 | +0.53(+1.61%) |
Aug 15, 2016 | 32.56 | 33.01 | 32.49 | 32.97 | 7,544,337 | +0.63(+1.96%) |
Aug 12, 2016 | 32.47 | 32.55 | 32.19 | 32.33 | 6,332,102 | -0.02(-0.05%) |
Aug 11, 2016 | 31.88 | 32.60 | 31.51 | 32.35 | 11,239,183 | +0.62(+1.95%) |
Aug 10, 2016 | 32.39 | 32.47 | 31.65 | 31.73 | 8,157,015 | -0.50(-1.55%) |
Aug 09, 2016 | 32.62 | 32.77 | 32.07 | 32.23 | 9,054,670 | -0.25(-0.77%) |
Aug 08, 2016 | 32.03 | 32.67 | 31.97 | 32.48 | 12,385,227 | +0.75(+2.36%) |
Aug 05, 2016 | 31.49 | 31.76 | 31.20 | 31.73 | 11,178,168 | +0.39(+1.25%) |
Aug 04, 2016 | 31.39 | 31.62 | 31.00 | 31.34 | 8,847,253 | -0.16(-0.52%) |
Aug 03, 2016 | 31.12 | 31.53 | 30.87 | 31.50 | 10,986,745 | +0.41(+1.31%) |
Aug 02, 2016 | 31.11 | 31.30 | 30.32 | 31.10 | 9,142,649 | +0.14(+0.45%) |