Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.29 | 37.27 | 36.17 | 36.80 | 9,106,108 | +0.62(+1.72%) |
Oct 28, 2016 | 36.28 | 36.39 | 36.03 | 36.18 | 7,024,717 | -0.04(-0.12%) |
Oct 27, 2016 | 36.28 | 36.34 | 35.95 | 36.22 | 6,694,042 | -0.15(-0.41%) |
Oct 26, 2016 | 36.36 | 36.43 | 36.08 | 36.37 | 5,582,971 | +0.00(+0.00%) |
Oct 25, 2016 | 36.22 | 36.44 | 36.16 | 36.37 | 5,026,857 | +0.09(+0.24%) |
Oct 24, 2016 | 36.21 | 36.33 | 35.94 | 36.29 | 4,673,816 | +0.23(+0.63%) |
Oct 21, 2016 | 36.04 | 36.24 | 35.89 | 36.06 | 4,684,412 | -0.14(-0.37%) |
Oct 20, 2016 | 36.29 | 36.54 | 36.09 | 36.19 | 4,457,153 | -0.01(-0.02%) |
Oct 19, 2016 | 36.43 | 36.49 | 36.10 | 36.20 | 6,684,392 | -0.26(-0.70%) |
Oct 18, 2016 | 36.38 | 36.58 | 35.91 | 36.46 | 6,072,725 | +0.29(+0.79%) |
Oct 17, 2016 | 36.16 | 36.32 | 36.09 | 36.17 | 4,280,209 | +0.09(+0.26%) |
Oct 14, 2016 | 36.14 | 36.41 | 35.99 | 36.08 | 5,532,465 | -0.14(-0.39%) |
Oct 13, 2016 | 35.75 | 36.44 | 35.72 | 36.22 | 7,392,853 | +0.52(+1.46%) |
Oct 12, 2016 | 35.46 | 35.78 | 35.31 | 35.70 | 7,919,870 | +0.44(+1.25%) |
Oct 11, 2016 | 35.38 | 35.48 | 35.08 | 35.26 | 8,224,242 | -0.24(-0.68%) |
Oct 10, 2016 | 35.16 | 35.52 | 35.09 | 35.50 | 6,320,566 | +0.42(+1.20%) |
Oct 07, 2016 | 35.56 | 35.74 | 35.08 | 35.08 | 7,353,300 | -0.19(-0.55%) |
Oct 06, 2016 | 35.23 | 35.48 | 35.06 | 35.27 | 8,530,349 | -0.06(-0.18%) |
Oct 05, 2016 | 35.60 | 35.85 | 35.26 | 35.34 | 7,872,403 | -0.23(-0.64%) |
Oct 04, 2016 | 36.15 | 36.15 | 35.35 | 35.56 | 14,436,242 | -0.63(-1.73%) |
Oct 03, 2016 | 36.54 | 36.59 | 35.92 | 36.19 | 7,642,155 | -0.41(-1.13%) |
Sep 30, 2016 | 37.16 | 37.38 | 36.47 | 36.61 | 9,869,676 | -0.54(-1.44%) |
Sep 29, 2016 | 37.47 | 37.53 | 36.98 | 37.14 | 8,236,836 | -0.46(-1.23%) |
Sep 28, 2016 | 37.78 | 37.83 | 37.47 | 37.61 | 8,155,112 | -0.10(-0.26%) |
Sep 27, 2016 | 38.19 | 38.34 | 37.65 | 37.71 | 8,091,824 | -0.34(-0.88%) |
Sep 26, 2016 | 38.21 | 38.27 | 38.02 | 38.04 | 6,571,921 | -0.16(-0.41%) |
Sep 23, 2016 | 38.05 | 38.27 | 38.00 | 38.20 | 6,001,707 | +0.04(+0.09%) |
Sep 22, 2016 | 38.08 | 38.22 | 37.88 | 38.16 | 5,793,486 | +0.21(+0.56%) |
Sep 21, 2016 | 37.17 | 37.97 | 37.00 | 37.95 | 6,838,947 | +0.74(+1.99%) |
Sep 20, 2016 | 37.48 | 37.58 | 37.20 | 37.21 | 4,805,460 | -0.21(-0.55%) |
Sep 19, 2016 | 37.18 | 37.43 | 37.11 | 37.41 | 6,257,020 | +0.33(+0.89%) |
Sep 16, 2016 | 36.83 | 37.21 | 36.59 | 37.08 | 23,766,752 | +0.36(+0.99%) |
Sep 15, 2016 | 36.59 | 36.83 | 36.51 | 36.72 | 7,014,467 | +0.08(+0.21%) |
Sep 14, 2016 | 36.68 | 36.90 | 36.47 | 36.64 | 7,214,173 | +0.06(+0.18%) |
Sep 13, 2016 | 36.95 | 37.01 | 36.32 | 36.58 | 9,927,382 | -0.50(-1.35%) |
Sep 12, 2016 | 36.24 | 37.18 | 36.23 | 37.08 | 14,206,004 | +0.78(+2.14%) |
Sep 09, 2016 | 37.16 | 37.23 | 36.25 | 36.30 | 8,991,052 | -1.14(-3.05%) |
Sep 08, 2016 | 37.29 | 37.47 | 37.16 | 37.44 | 6,132,433 | +0.18(+0.48%) |
Sep 07, 2016 | 37.22 | 37.35 | 37.06 | 37.26 | 4,995,286 | +0.06(+0.17%) |
Sep 06, 2016 | 37.04 | 37.43 | 36.98 | 37.20 | 7,695,588 | +0.24(+0.64%) |
Sep 02, 2016 | 36.53 | 36.96 | 36.96 | 36.96 | 5,422,419 | +0.44(+1.21%) |
Sep 01, 2016 | 36.56 | 36.65 | 36.40 | 36.52 | 5,064,105 | -0.11(-0.29%) |
Aug 31, 2016 | 36.36 | 36.65 | 36.28 | 36.63 | 8,651,405 | +0.26(+0.73%) |
Aug 30, 2016 | 36.56 | 36.79 | 36.33 | 36.36 | 7,820,763 | -0.27(-0.74%) |
Aug 29, 2016 | 36.76 | 36.76 | 36.49 | 36.63 | 6,593,527 | +0.21(+0.57%) |
Aug 26, 2016 | 37.03 | 37.29 | 36.31 | 36.43 | 8,563,637 | -0.58(-1.56%) |
Aug 25, 2016 | 37.02 | 37.13 | 36.91 | 37.01 | 5,757,358 | +0.05(+0.14%) |
Aug 24, 2016 | 36.79 | 37.03 | 36.62 | 36.96 | 5,713,193 | +0.06(+0.15%) |
Aug 23, 2016 | 37.13 | 37.30 | 36.89 | 36.90 | 5,123,102 | -0.21(-0.56%) |
Aug 22, 2016 | 37.17 | 37.28 | 37.06 | 37.11 | 6,769,980 | +0.03(+0.08%) |
Aug 19, 2016 | 37.18 | 37.18 | 36.88 | 37.08 | 9,183,084 | -0.25(-0.67%) |
Aug 18, 2016 | 36.68 | 37.34 | 36.63 | 37.33 | 10,783,680 | +0.60(+1.63%) |
Aug 17, 2016 | 35.74 | 36.80 | 35.68 | 36.73 | 30,505,548 | +0.36(+1.00%) |
Aug 16, 2016 | 36.68 | 36.70 | 36.26 | 36.36 | 7,047,137 | -0.38(-1.03%) |
Aug 15, 2016 | 37.35 | 37.45 | 36.72 | 36.74 | 5,778,411 | -0.61(-1.64%) |
Aug 12, 2016 | 37.45 | 37.61 | 37.34 | 37.36 | 4,471,579 | +0.02(+0.06%) |
Aug 11, 2016 | 37.34 | 37.38 | 37.11 | 37.33 | 6,278,024 | +0.00(+0.00%) |
Aug 10, 2016 | 37.36 | 37.51 | 37.27 | 37.33 | 8,266,951 | +0.03(+0.08%) |
Aug 09, 2016 | 37.24 | 37.43 | 37.11 | 37.31 | 5,951,022 | +0.11(+0.28%) |
Aug 08, 2016 | 37.21 | 37.45 | 37.02 | 37.20 | 4,847,028 | +0.04(+0.09%) |
Aug 05, 2016 | 37.42 | 37.50 | 37.06 | 37.16 | 7,315,830 | -0.37(-0.98%) |
Aug 04, 2016 | 37.49 | 37.70 | 37.43 | 37.53 | 4,573,410 | +0.08(+0.23%) |
Aug 03, 2016 | 37.71 | 37.76 | 37.24 | 37.45 | 7,157,840 | -0.23(-0.60%) |
Aug 02, 2016 | 37.76 | 37.83 | 37.52 | 37.67 | 5,263,358 | -0.20(-0.54%) |