Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.95 | 32.13 | 31.92 | 32.04 | 1,017,237 | -0.05(-0.17%) |
Oct 28, 2016 | 32.16 | 32.26 | 32.05 | 32.10 | 1,338,514 | -0.01(-0.02%) |
Oct 27, 2016 | 32.30 | 32.31 | 32.03 | 32.10 | 1,057,358 | -0.02(-0.05%) |
Oct 26, 2016 | 32.11 | 32.25 | 32.05 | 32.12 | 1,263,714 | -0.14(-0.44%) |
Oct 25, 2016 | 32.33 | 32.35 | 32.18 | 32.26 | 1,506,657 | -0.09(-0.28%) |
Oct 24, 2016 | 32.45 | 32.48 | 32.26 | 32.35 | 972,667 | -0.08(-0.26%) |
Oct 21, 2016 | 32.32 | 32.49 | 32.28 | 32.44 | 1,760,046 | -0.18(-0.54%) |
Oct 20, 2016 | 32.41 | 32.63 | 32.36 | 32.61 | 1,789,196 | +0.24(+0.73%) |
Oct 19, 2016 | 32.49 | 32.55 | 32.35 | 32.38 | 1,258,058 | -0.30(-0.93%) |
Oct 18, 2016 | 32.89 | 32.89 | 32.66 | 32.68 | 1,940,403 | +0.18(+0.56%) |
Oct 17, 2016 | 32.54 | 32.64 | 32.44 | 32.50 | 1,757,116 | -0.29(-0.88%) |
Oct 14, 2016 | 32.98 | 33.19 | 32.79 | 32.79 | 3,564,217 | -0.44(-1.33%) |
Oct 13, 2016 | 33.18 | 33.51 | 33.10 | 33.23 | 8,051,827 | -1.21(-3.52%) |
Oct 12, 2016 | 34.82 | 34.85 | 34.42 | 34.44 | 4,783,515 | -0.50(-1.42%) |
Oct 11, 2016 | 35.33 | 35.35 | 34.85 | 34.94 | 1,870,157 | -0.37(-1.06%) |
Oct 10, 2016 | 35.34 | 35.49 | 35.26 | 35.31 | 874,678 | -0.07(-0.19%) |
Oct 07, 2016 | 35.42 | 35.52 | 35.10 | 35.38 | 1,560,458 | -0.27(-0.77%) |
Oct 06, 2016 | 35.46 | 35.76 | 35.46 | 35.65 | 1,512,003 | -0.16(-0.45%) |
Oct 05, 2016 | 35.98 | 36.03 | 35.76 | 35.81 | 1,500,604 | -0.59(-1.63%) |
Oct 04, 2016 | 36.83 | 36.84 | 36.34 | 36.41 | 2,661,574 | +0.14(+0.38%) |
Oct 03, 2016 | 36.25 | 36.32 | 36.12 | 36.27 | 1,332,515 | +0.13(+0.36%) |
Sep 30, 2016 | 35.96 | 36.30 | 35.96 | 36.14 | 1,251,278 | +0.25(+0.70%) |
Sep 29, 2016 | 36.19 | 36.24 | 35.78 | 35.89 | 1,486,892 | -0.47(-1.28%) |
Sep 28, 2016 | 36.33 | 36.41 | 36.12 | 36.36 | 1,606,814 | +0.29(+0.80%) |
Sep 27, 2016 | 35.86 | 36.17 | 35.78 | 36.07 | 1,658,431 | +0.50(+1.39%) |
Sep 26, 2016 | 35.54 | 35.65 | 35.42 | 35.57 | 934,398 | -0.28(-0.79%) |
Sep 23, 2016 | 35.93 | 36.00 | 35.82 | 35.85 | 1,007,540 | -0.33(-0.91%) |
Sep 22, 2016 | 36.21 | 36.35 | 36.10 | 36.18 | 1,619,893 | +0.85(+2.40%) |
Sep 21, 2016 | 35.07 | 35.39 | 34.98 | 35.33 | 1,841,294 | +0.02(+0.04%) |
Sep 20, 2016 | 35.46 | 35.52 | 35.30 | 35.32 | 1,221,283 | -0.12(-0.34%) |
Sep 19, 2016 | 35.55 | 35.66 | 35.39 | 35.44 | 1,496,910 | +0.35(+1.00%) |
Sep 16, 2016 | 35.14 | 35.19 | 34.97 | 35.09 | 1,372,554 | -0.62(-1.73%) |
Sep 15, 2016 | 35.41 | 35.76 | 35.30 | 35.71 | 1,777,882 | +0.40(+1.14%) |
Sep 14, 2016 | 35.33 | 35.55 | 35.22 | 35.30 | 1,915,242 | +0.02(+0.04%) |
Sep 13, 2016 | 35.43 | 35.60 | 35.20 | 35.29 | 1,862,139 | -0.56(-1.55%) |
Sep 12, 2016 | 35.35 | 35.89 | 35.33 | 35.84 | 1,712,481 | +0.45(+1.27%) |
Sep 09, 2016 | 35.94 | 35.95 | 35.39 | 35.39 | 1,550,345 | -0.82(-2.27%) |
Sep 08, 2016 | 36.45 | 36.60 | 36.20 | 36.22 | 1,510,531 | -0.52(-1.41%) |
Sep 07, 2016 | 36.95 | 36.98 | 36.69 | 36.74 | 1,541,269 | -0.18(-0.50%) |
Sep 06, 2016 | 36.82 | 37.03 | 36.70 | 36.92 | 1,701,328 | -0.16(-0.43%) |
Sep 02, 2016 | 36.98 | 37.08 | 37.08 | 37.08 | 3,301,810 | +1.26(+3.51%) |
Sep 01, 2016 | 35.62 | 35.86 | 35.52 | 35.82 | 1,495,901 | +0.40(+1.12%) |
Aug 31, 2016 | 35.30 | 35.46 | 35.20 | 35.43 | 1,487,029 | -0.09(-0.26%) |
Aug 30, 2016 | 35.73 | 35.81 | 35.47 | 35.52 | 1,110,125 | -0.22(-0.62%) |
Aug 29, 2016 | 35.54 | 35.75 | 35.52 | 35.74 | 618,311 | +0.16(+0.45%) |
Aug 26, 2016 | 35.71 | 36.03 | 35.45 | 35.58 | 1,758,980 | -0.11(-0.30%) |
Aug 25, 2016 | 35.67 | 35.81 | 35.63 | 35.68 | 1,262,210 | +0.11(+0.30%) |
Aug 24, 2016 | 35.72 | 35.73 | 35.46 | 35.58 | 1,332,950 | -0.16(-0.45%) |
Aug 23, 2016 | 35.97 | 36.04 | 35.70 | 35.74 | 1,176,361 | +0.00(+0.00%) |
Aug 22, 2016 | 35.61 | 35.81 | 35.56 | 35.74 | 1,392,533 | -0.23(-0.64%) |
Aug 19, 2016 | 35.79 | 35.97 | 35.66 | 35.97 | 1,005,891 | -0.13(-0.36%) |
Aug 18, 2016 | 36.10 | 36.10 | 35.94 | 36.10 | 872,860 | +0.08(+0.23%) |
Aug 17, 2016 | 35.87 | 36.08 | 35.71 | 36.01 | 1,227,312 | +0.29(+0.81%) |
Aug 16, 2016 | 35.69 | 35.86 | 35.62 | 35.72 | 1,562,902 | +0.11(+0.30%) |
Aug 15, 2016 | 35.62 | 35.80 | 35.52 | 35.62 | 1,512,167 | -0.06(-0.17%) |
Aug 12, 2016 | 35.75 | 35.86 | 35.62 | 35.68 | 1,025,291 | -0.19(-0.53%) |
Aug 11, 2016 | 35.72 | 35.99 | 35.63 | 35.87 | 1,394,499 | +0.63(+1.77%) |
Aug 10, 2016 | 35.36 | 35.46 | 35.14 | 35.24 | 1,177,261 | -0.09(-0.26%) |
Aug 09, 2016 | 35.15 | 35.43 | 35.13 | 35.33 | 1,482,606 | +0.30(+0.85%) |
Aug 08, 2016 | 34.92 | 35.06 | 34.86 | 35.04 | 1,611,416 | -0.17(-0.48%) |
Aug 05, 2016 | 35.16 | 35.38 | 35.14 | 35.20 | 1,398,847 | +0.05(+0.13%) |
Aug 04, 2016 | 34.99 | 35.21 | 34.98 | 35.16 | 1,174,188 | +0.19(+0.55%) |
Aug 03, 2016 | 35.12 | 35.20 | 34.91 | 34.97 | 1,490,954 | -0.60(-1.69%) |
Aug 02, 2016 | 35.74 | 35.74 | 35.47 | 35.57 | 2,120,481 | +0.39(+1.10%) |