Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.28 | 34.37 | 34.10 | 34.11 | 9,394,287 | -0.26(-0.76%) |
Oct 28, 2016 | 34.99 | 35.29 | 34.35 | 34.37 | 14,401,984 | -0.65(-1.86%) |
Oct 27, 2016 | 34.85 | 35.23 | 34.83 | 35.03 | 7,572,695 | +0.29(+0.83%) |
Oct 26, 2016 | 34.77 | 35.02 | 34.56 | 34.74 | 8,278,451 | -0.20(-0.57%) |
Oct 25, 2016 | 35.14 | 35.30 | 34.90 | 34.94 | 7,590,401 | -0.19(-0.54%) |
Oct 24, 2016 | 35.46 | 35.57 | 35.04 | 35.13 | 8,050,689 | -0.08(-0.22%) |
Oct 21, 2016 | 35.13 | 35.30 | 34.91 | 35.21 | 8,370,154 | -0.21(-0.59%) |
Oct 20, 2016 | 34.78 | 35.48 | 34.77 | 35.42 | 10,037,461 | +0.63(+1.82%) |
Oct 19, 2016 | 35.23 | 35.97 | 34.72 | 34.78 | 22,201,038 | -1.01(-2.82%) |
Oct 18, 2016 | 35.29 | 36.00 | 35.21 | 35.79 | 11,048,112 | +0.50(+1.43%) |
Oct 17, 2016 | 35.41 | 35.60 | 35.25 | 35.29 | 8,342,900 | -0.17(-0.49%) |
Oct 14, 2016 | 35.79 | 36.10 | 35.44 | 35.46 | 10,144,562 | -0.17(-0.46%) |
Oct 13, 2016 | 35.42 | 35.85 | 35.13 | 35.63 | 7,528,393 | +0.00(+0.00%) |
Oct 12, 2016 | 35.69 | 36.01 | 35.49 | 35.63 | 7,366,520 | +0.07(+0.20%) |
Oct 11, 2016 | 37.58 | 37.38 | 35.43 | 35.56 | 27,662,604 | -2.02(-5.38%) |
Oct 10, 2016 | 37.27 | 37.82 | 37.20 | 37.58 | 9,591,009 | +0.46(+1.23%) |
Oct 07, 2016 | 37.15 | 37.31 | 36.77 | 37.12 | 8,392,499 | +0.00(+0.00%) |
Oct 06, 2016 | 36.88 | 37.19 | 36.56 | 37.12 | 8,393,035 | +0.20(+0.54%) |
Oct 05, 2016 | 36.57 | 36.98 | 36.57 | 36.92 | 8,356,581 | +0.55(+1.52%) |
Oct 04, 2016 | 36.70 | 36.96 | 36.16 | 36.37 | 6,796,097 | -0.39(-1.06%) |
Oct 03, 2016 | 36.33 | 36.78 | 36.18 | 36.76 | 6,884,852 | +0.22(+0.61%) |
Sep 30, 2016 | 36.06 | 36.69 | 36.01 | 36.53 | 8,606,928 | +0.73(+2.05%) |
Sep 29, 2016 | 36.38 | 36.50 | 35.64 | 35.80 | 7,854,312 | -0.73(-2.01%) |
Sep 28, 2016 | 36.50 | 36.74 | 36.20 | 36.53 | 6,051,531 | -0.03(-0.09%) |
Sep 27, 2016 | 36.03 | 36.57 | 35.90 | 36.57 | 6,905,032 | +0.56(+1.56%) |
Sep 26, 2016 | 36.29 | 36.30 | 35.94 | 36.00 | 7,383,509 | -0.44(-1.21%) |
Sep 23, 2016 | 36.50 | 36.64 | 36.32 | 36.45 | 8,001,833 | -0.03(-0.07%) |
Sep 22, 2016 | 36.42 | 36.70 | 36.31 | 36.47 | 6,748,566 | +0.26(+0.72%) |
Sep 21, 2016 | 35.95 | 36.29 | 35.64 | 36.21 | 6,322,097 | +0.29(+0.82%) |
Sep 20, 2016 | 36.24 | 36.28 | 35.92 | 35.92 | 5,634,181 | -0.09(-0.24%) |
Sep 19, 2016 | 36.31 | 36.59 | 35.93 | 36.00 | 8,743,163 | -0.16(-0.45%) |
Sep 16, 2016 | 35.37 | 36.31 | 35.27 | 36.17 | 18,279,140 | +0.65(+1.82%) |
Sep 15, 2016 | 35.24 | 35.64 | 35.12 | 35.52 | 7,061,663 | +0.27(+0.76%) |
Sep 14, 2016 | 35.15 | 35.45 | 35.03 | 35.25 | 8,922,785 | +0.15(+0.42%) |
Sep 13, 2016 | 35.62 | 35.62 | 34.97 | 35.11 | 8,022,324 | -0.67(-1.88%) |
Sep 12, 2016 | 35.29 | 35.87 | 35.22 | 35.78 | 8,982,649 | +0.35(+1.00%) |
Sep 09, 2016 | 35.90 | 35.92 | 35.42 | 35.43 | 12,708,287 | -0.73(-2.01%) |
Sep 08, 2016 | 36.38 | 36.38 | 35.97 | 36.15 | 8,907,116 | -0.04(-0.12%) |
Sep 07, 2016 | 36.41 | 36.53 | 36.08 | 36.19 | 12,807,532 | -0.22(-0.62%) |
Sep 06, 2016 | 36.37 | 36.56 | 36.11 | 36.42 | 8,194,949 | +0.06(+0.17%) |
Sep 02, 2016 | 36.59 | 36.36 | 36.36 | 36.36 | 8,344,391 | -0.18(-0.50%) |
Sep 01, 2016 | 36.21 | 36.57 | 36.06 | 36.54 | 12,432,011 | +0.24(+0.67%) |
Aug 31, 2016 | 37.03 | 37.13 | 36.22 | 36.30 | 14,407,556 | -0.70(-1.89%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.76 | 37.00 | 14,095,528 | -0.36(-0.97%) |
Aug 29, 2016 | 37.15 | 37.64 | 37.10 | 37.36 | 10,676,970 | +0.23(+0.63%) |
Aug 26, 2016 | 36.90 | 37.39 | 36.36 | 37.13 | 21,613,488 | +0.12(+0.33%) |
Aug 25, 2016 | 37.28 | 38.01 | 36.51 | 37.01 | 44,647,960 | -0.29(-0.76%) |
Aug 24, 2016 | 37.97 | 38.10 | 37.21 | 37.29 | 8,773,071 | -0.63(-1.66%) |
Aug 23, 2016 | 38.33 | 38.37 | 37.92 | 37.92 | 8,568,022 | -0.23(-0.61%) |
Aug 22, 2016 | 38.08 | 38.32 | 37.83 | 38.16 | 7,545,909 | -0.06(-0.16%) |
Aug 19, 2016 | 38.16 | 38.28 | 37.70 | 38.22 | 10,927,836 | -0.10(-0.27%) |
Aug 18, 2016 | 38.60 | 38.65 | 38.22 | 38.32 | 7,581,027 | -0.28(-0.72%) |
Aug 17, 2016 | 38.99 | 38.99 | 38.39 | 38.60 | 9,990,668 | -0.21(-0.53%) |
Aug 16, 2016 | 38.89 | 38.94 | 38.72 | 38.80 | 8,779,900 | -0.20(-0.51%) |
Aug 15, 2016 | 38.92 | 39.07 | 38.74 | 39.00 | 7,554,463 | +0.09(+0.24%) |
Aug 12, 2016 | 38.72 | 38.96 | 38.48 | 38.91 | 7,740,282 | -0.01(-0.02%) |
Aug 11, 2016 | 38.74 | 38.99 | 38.66 | 38.92 | 6,663,575 | +0.21(+0.54%) |
Aug 10, 2016 | 38.94 | 39.09 | 38.60 | 38.71 | 6,975,872 | -0.23(-0.60%) |
Aug 09, 2016 | 38.93 | 39.03 | 38.86 | 38.94 | 7,508,585 | +0.05(+0.13%) |
Aug 08, 2016 | 38.92 | 39.22 | 38.77 | 38.89 | 8,865,030 | -0.21(-0.53%) |
Aug 05, 2016 | 38.87 | 39.23 | 38.76 | 39.10 | 7,588,542 | +0.39(+1.00%) |
Aug 04, 2016 | 38.92 | 38.95 | 38.68 | 38.71 | 7,621,144 | -0.12(-0.31%) |
Aug 03, 2016 | 38.93 | 38.95 | 38.73 | 38.83 | 9,009,883 | -0.10(-0.27%) |
Aug 02, 2016 | 39.49 | 39.56 | 38.75 | 38.93 | 11,984,598 | -0.19(-0.49%) |