Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.81 | 37.17 | 36.78 | 36.94 | 1,448,756 | +0.11(+0.30%) |
Oct 28, 2016 | 36.34 | 37.08 | 36.34 | 36.82 | 1,191,315 | +0.46(+1.25%) |
Oct 27, 2016 | 36.35 | 36.59 | 36.31 | 36.37 | 972,245 | -0.01(-0.02%) |
Oct 26, 2016 | 36.30 | 36.50 | 36.18 | 36.38 | 845,828 | +0.00(+0.00%) |
Oct 25, 2016 | 36.29 | 36.56 | 36.19 | 36.38 | 952,380 | +0.08(+0.22%) |
Oct 24, 2016 | 36.03 | 36.44 | 36.03 | 36.30 | 921,885 | +0.30(+0.82%) |
Oct 21, 2016 | 35.67 | 36.03 | 35.46 | 36.00 | 1,007,323 | +0.27(+0.76%) |
Oct 20, 2016 | 36.03 | 36.16 | 35.68 | 35.73 | 711,628 | -0.38(-1.04%) |
Oct 19, 2016 | 36.28 | 36.36 | 36.02 | 36.10 | 855,291 | -0.20(-0.55%) |
Oct 18, 2016 | 36.32 | 36.57 | 36.18 | 36.30 | 1,011,410 | +0.31(+0.87%) |
Oct 17, 2016 | 36.18 | 36.31 | 35.80 | 35.99 | 930,917 | -0.29(-0.79%) |
Oct 14, 2016 | 36.80 | 36.82 | 36.22 | 36.28 | 983,235 | -0.43(-1.18%) |
Oct 13, 2016 | 36.57 | 36.93 | 36.50 | 36.71 | 1,254,236 | -0.02(-0.04%) |
Oct 12, 2016 | 37.06 | 37.06 | 36.64 | 36.73 | 1,180,808 | -0.38(-1.01%) |
Oct 11, 2016 | 37.30 | 37.52 | 36.94 | 37.10 | 1,374,927 | -0.31(-0.83%) |
Oct 10, 2016 | 37.27 | 37.47 | 37.15 | 37.42 | 1,495,768 | +0.31(+0.84%) |
Oct 07, 2016 | 37.39 | 37.59 | 37.05 | 37.10 | 1,310,271 | -0.23(-0.62%) |
Oct 06, 2016 | 37.02 | 37.40 | 37.02 | 37.34 | 1,195,198 | +0.10(+0.26%) |
Oct 05, 2016 | 37.65 | 37.75 | 37.14 | 37.24 | 3,773,667 | -0.20(-0.53%) |
Oct 04, 2016 | 37.57 | 37.84 | 37.34 | 37.44 | 2,554,778 | -0.30(-0.78%) |
Oct 03, 2016 | 37.88 | 38.02 | 37.67 | 37.74 | 1,399,261 | -0.22(-0.57%) |
Sep 30, 2016 | 37.78 | 38.14 | 37.65 | 37.95 | 2,275,452 | +0.29(+0.76%) |
Sep 29, 2016 | 37.60 | 37.99 | 37.59 | 37.66 | 1,288,646 | -0.09(-0.23%) |
Sep 28, 2016 | 37.91 | 37.91 | 37.53 | 37.75 | 913,776 | +0.02(+0.06%) |
Sep 27, 2016 | 37.48 | 37.80 | 37.48 | 37.73 | 1,336,766 | +0.16(+0.43%) |
Sep 26, 2016 | 37.67 | 37.92 | 37.49 | 37.57 | 1,208,510 | -0.34(-0.89%) |
Sep 23, 2016 | 38.06 | 38.26 | 37.90 | 37.90 | 1,337,510 | -0.14(-0.38%) |
Sep 22, 2016 | 37.83 | 38.11 | 37.61 | 38.05 | 1,090,072 | +0.55(+1.47%) |
Sep 21, 2016 | 37.24 | 37.56 | 37.02 | 37.50 | 894,341 | +0.25(+0.67%) |
Sep 20, 2016 | 37.26 | 37.62 | 37.25 | 37.25 | 1,187,157 | +0.12(+0.32%) |
Sep 19, 2016 | 37.19 | 37.46 | 37.09 | 37.13 | 2,143,200 | +0.24(+0.65%) |
Sep 16, 2016 | 36.21 | 36.99 | 36.16 | 36.89 | 5,733,468 | +0.39(+1.07%) |
Sep 15, 2016 | 36.19 | 36.66 | 36.18 | 36.50 | 1,727,245 | +0.25(+0.68%) |
Sep 14, 2016 | 36.52 | 36.68 | 36.19 | 36.25 | 1,519,846 | -0.16(-0.44%) |
Sep 13, 2016 | 37.02 | 37.21 | 36.40 | 36.41 | 2,538,670 | -0.74(-2.00%) |
Sep 12, 2016 | 36.19 | 37.25 | 36.10 | 37.15 | 2,177,880 | +0.69(+1.89%) |
Sep 09, 2016 | 37.29 | 37.38 | 36.46 | 36.46 | 1,855,018 | -0.97(-2.59%) |
Sep 08, 2016 | 37.57 | 37.71 | 37.31 | 37.43 | 1,671,305 | -0.11(-0.30%) |
Sep 07, 2016 | 37.96 | 38.18 | 37.50 | 37.54 | 1,389,547 | -0.67(-1.76%) |
Sep 06, 2016 | 38.37 | 38.46 | 38.01 | 38.22 | 1,532,843 | -0.28(-0.73%) |
Sep 02, 2016 | 38.55 | 38.50 | 38.50 | 38.50 | 1,259,750 | +0.17(+0.44%) |
Sep 01, 2016 | 38.84 | 38.88 | 38.03 | 38.33 | 2,475,156 | -0.51(-1.32%) |
Aug 31, 2016 | 40.23 | 40.23 | 38.15 | 38.84 | 3,664,996 | -1.42(-3.54%) |
Aug 30, 2016 | 40.70 | 40.91 | 40.03 | 40.26 | 1,654,646 | -0.58(-1.43%) |
Aug 29, 2016 | 40.36 | 40.86 | 40.36 | 40.85 | 1,627,346 | +0.44(+1.09%) |
Aug 26, 2016 | 41.03 | 41.24 | 40.30 | 40.41 | 1,297,160 | -0.42(-1.02%) |
Aug 25, 2016 | 40.66 | 41.06 | 40.59 | 40.82 | 1,384,386 | +0.20(+0.49%) |
Aug 24, 2016 | 40.30 | 40.79 | 40.19 | 40.62 | 1,182,397 | +0.38(+0.93%) |
Aug 23, 2016 | 40.43 | 40.43 | 40.15 | 40.25 | 960,568 | -0.02(-0.04%) |
Aug 22, 2016 | 40.46 | 40.46 | 40.05 | 40.26 | 1,144,356 | -0.06(-0.14%) |
Aug 19, 2016 | 38.90 | 40.47 | 38.90 | 40.32 | 1,692,908 | +0.46(+1.15%) |
Aug 18, 2016 | 39.85 | 39.98 | 39.66 | 39.86 | 1,871,000 | -0.03(-0.08%) |
Aug 17, 2016 | 39.90 | 39.95 | 39.57 | 39.89 | 750,512 | +0.09(+0.22%) |
Aug 16, 2016 | 39.10 | 40.00 | 39.10 | 39.80 | 1,414,572 | +0.56(+1.42%) |
Aug 15, 2016 | 39.16 | 39.29 | 38.88 | 39.25 | 1,034,682 | +0.06(+0.15%) |
Aug 12, 2016 | 39.13 | 39.41 | 38.94 | 39.19 | 1,094,185 | +0.00(+0.00%) |
Aug 11, 2016 | 39.39 | 39.55 | 39.15 | 39.19 | 1,106,545 | -0.19(-0.48%) |
Aug 10, 2016 | 39.11 | 39.40 | 39.06 | 39.38 | 1,012,995 | +0.46(+1.18%) |
Aug 09, 2016 | 38.68 | 39.05 | 38.56 | 38.92 | 951,160 | +0.08(+0.22%) |
Aug 08, 2016 | 39.11 | 39.16 | 38.63 | 38.83 | 844,697 | -0.17(-0.43%) |
Aug 05, 2016 | 38.89 | 39.19 | 38.79 | 39.00 | 1,094,795 | +0.26(+0.68%) |
Aug 04, 2016 | 38.73 | 39.00 | 38.56 | 38.74 | 668,190 | -0.01(-0.03%) |
Aug 03, 2016 | 38.75 | 38.84 | 38.46 | 38.75 | 1,009,245 | +0.00(+0.00%) |
Aug 02, 2016 | 38.98 | 39.08 | 38.65 | 38.75 | 797,355 | -0.34(-0.88%) |