Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.70 | 36.16 | 35.58 | 35.89 | 6,066,138 | +0.17(+0.48%) |
Oct 28, 2016 | 35.44 | 35.89 | 35.05 | 35.72 | 5,359,703 | +0.20(+0.56%) |
Oct 27, 2016 | 35.81 | 36.01 | 35.30 | 35.52 | 4,901,645 | -0.20(-0.56%) |
Oct 26, 2016 | 35.55 | 36.00 | 35.47 | 35.72 | 2,874,564 | +0.07(+0.20%) |
Oct 25, 2016 | 35.50 | 35.84 | 35.33 | 35.65 | 3,465,315 | -0.35(-0.97%) |
Oct 24, 2016 | 35.70 | 36.17 | 35.64 | 36.00 | 3,877,082 | +0.45(+1.27%) |
Oct 21, 2016 | 36.11 | 36.39 | 35.52 | 35.55 | 4,284,361 | -0.36(-1.00%) |
Oct 20, 2016 | 35.84 | 35.98 | 35.53 | 35.91 | 2,196,142 | +0.08(+0.22%) |
Oct 19, 2016 | 35.27 | 35.84 | 35.04 | 35.83 | 2,737,160 | +0.61(+1.73%) |
Oct 18, 2016 | 35.18 | 35.39 | 34.99 | 35.22 | 2,904,785 | +0.34(+0.97%) |
Oct 17, 2016 | 35.85 | 36.02 | 34.07 | 34.88 | 6,466,873 | -0.98(-2.73%) |
Oct 14, 2016 | 36.52 | 36.60 | 35.84 | 35.86 | 1,950,333 | -0.43(-1.18%) |
Oct 13, 2016 | 35.80 | 36.47 | 35.38 | 36.29 | 4,580,663 | -0.24(-0.66%) |
Oct 12, 2016 | 36.36 | 36.62 | 36.25 | 36.53 | 2,309,974 | +0.28(+0.77%) |
Oct 11, 2016 | 36.67 | 36.84 | 36.11 | 36.25 | 3,322,784 | -0.42(-1.15%) |
Oct 10, 2016 | 36.80 | 37.11 | 36.62 | 36.67 | 1,824,103 | +0.17(+0.47%) |
Oct 07, 2016 | 36.81 | 37.01 | 36.29 | 36.50 | 2,187,084 | -0.07(-0.19%) |
Oct 06, 2016 | 36.37 | 36.63 | 35.90 | 36.57 | 3,552,242 | -0.08(-0.22%) |
Oct 05, 2016 | 36.80 | 37.09 | 36.64 | 36.65 | 3,485,203 | -0.12(-0.33%) |
Oct 04, 2016 | 36.48 | 36.82 | 36.20 | 36.77 | 2,615,796 | +0.23(+0.63%) |
Oct 03, 2016 | 36.35 | 36.77 | 36.23 | 36.54 | 2,304,824 | -0.02(-0.05%) |
Sep 30, 2016 | 36.59 | 37.23 | 36.54 | 36.56 | 4,741,588 | +0.35(+0.97%) |
Sep 29, 2016 | 36.01 | 36.88 | 35.97 | 36.21 | 3,103,441 | +0.31(+0.86%) |
Sep 28, 2016 | 35.72 | 35.97 | 35.53 | 35.90 | 2,627,287 | +0.25(+0.70%) |
Sep 27, 2016 | 35.57 | 35.73 | 35.36 | 35.65 | 2,300,115 | +0.08(+0.22%) |
Sep 26, 2016 | 35.90 | 35.98 | 35.45 | 35.57 | 2,396,631 | -0.47(-1.30%) |
Sep 23, 2016 | 36.49 | 36.79 | 36.03 | 36.04 | 2,305,285 | -0.58(-1.58%) |
Sep 22, 2016 | 36.36 | 36.75 | 36.13 | 36.62 | 4,357,163 | +0.59(+1.64%) |
Sep 21, 2016 | 35.92 | 36.10 | 35.62 | 36.03 | 3,181,106 | +0.19(+0.53%) |
Sep 20, 2016 | 36.21 | 36.26 | 35.72 | 35.84 | 2,230,159 | -0.10(-0.28%) |
Sep 19, 2016 | 35.31 | 36.33 | 35.27 | 35.94 | 4,287,645 | +0.90(+2.57%) |
Sep 16, 2016 | 35.74 | 35.74 | 34.88 | 35.04 | 4,845,822 | -0.83(-2.31%) |
Sep 15, 2016 | 35.45 | 35.88 | 35.33 | 35.87 | 4,268,526 | +0.40(+1.13%) |
Sep 14, 2016 | 35.20 | 35.66 | 34.55 | 35.47 | 7,915,004 | -0.82(-2.26%) |
Sep 13, 2016 | 36.94 | 37.18 | 35.99 | 36.29 | 3,489,536 | -0.96(-2.58%) |
Sep 12, 2016 | 36.25 | 37.40 | 36.20 | 37.25 | 3,115,369 | +0.66(+1.80%) |
Sep 09, 2016 | 37.25 | 37.41 | 36.43 | 36.59 | 3,555,114 | -0.83(-2.22%) |
Sep 08, 2016 | 37.97 | 38.23 | 37.41 | 37.42 | 2,415,461 | -1.11(-2.88%) |
Sep 07, 2016 | 37.87 | 38.56 | 37.58 | 38.53 | 4,912,113 | +0.69(+1.82%) |
Sep 06, 2016 | 38.30 | 38.38 | 37.60 | 37.84 | 3,131,821 | -0.31(-0.81%) |
Sep 02, 2016 | 38.57 | 38.15 | 38.15 | 38.15 | 1,953,300 | -0.24(-0.63%) |
Sep 01, 2016 | 38.10 | 38.45 | 38.02 | 38.39 | 2,441,239 | +0.21(+0.55%) |
Aug 31, 2016 | 38.50 | 38.78 | 37.90 | 38.18 | 2,929,748 | -0.41(-1.06%) |
Aug 30, 2016 | 38.84 | 38.96 | 38.47 | 38.59 | 1,938,900 | -0.40(-1.03%) |
Aug 29, 2016 | 39.11 | 39.39 | 38.91 | 38.99 | 2,865,420 | +0.08(+0.21%) |
Aug 26, 2016 | 39.79 | 40.04 | 38.64 | 38.91 | 3,130,820 | -0.92(-2.31%) |
Aug 25, 2016 | 39.84 | 40.32 | 39.65 | 39.83 | 2,859,939 | -0.04(-0.10%) |
Aug 24, 2016 | 40.27 | 40.42 | 39.80 | 39.87 | 2,522,105 | -0.60(-1.48%) |
Aug 23, 2016 | 40.08 | 40.61 | 39.81 | 40.47 | 3,253,523 | +0.71(+1.79%) |
Aug 22, 2016 | 40.11 | 40.33 | 39.69 | 39.76 | 2,415,106 | -0.55(-1.36%) |
Aug 19, 2016 | 39.47 | 40.40 | 39.44 | 40.31 | 4,848,747 | +0.85(+2.15%) |
Aug 18, 2016 | 39.37 | 39.53 | 39.21 | 39.46 | 2,099,555 | +0.24(+0.61%) |
Aug 17, 2016 | 39.42 | 39.58 | 38.87 | 39.22 | 3,453,744 | -0.23(-0.58%) |
Aug 16, 2016 | 39.59 | 39.66 | 39.28 | 39.45 | 2,851,233 | -0.27(-0.68%) |
Aug 15, 2016 | 39.50 | 39.95 | 39.27 | 39.72 | 4,530,815 | +0.39(+0.99%) |
Aug 12, 2016 | 39.70 | 39.95 | 39.17 | 39.33 | 4,326,333 | -0.54(-1.35%) |
Aug 11, 2016 | 40.23 | 40.52 | 39.67 | 39.87 | 4,375,783 | +0.27(+0.68%) |
Aug 10, 2016 | 40.65 | 40.80 | 39.32 | 39.60 | 6,436,368 | -0.92(-2.27%) |
Aug 09, 2016 | 40.03 | 41.90 | 40.00 | 40.52 | 10,215,025 | -0.93(-2.24%) |
Aug 08, 2016 | 42.16 | 42.24 | 41.23 | 41.45 | 9,341,900 | -0.58(-1.38%) |
Aug 05, 2016 | 42.00 | 42.18 | 41.61 | 42.03 | 4,269,743 | +0.63(+1.52%) |
Aug 04, 2016 | 41.86 | 42.27 | 41.34 | 41.40 | 3,067,485 | -0.35(-0.84%) |
Aug 03, 2016 | 39.47 | 41.85 | 39.36 | 41.75 | 5,847,675 | +0.08(+0.19%) |
Aug 02, 2016 | 43.32 | 43.40 | 41.59 | 41.67 | 4,242,441 | -1.79(-4.12%) |