Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.30 | 32.85 | 32.18 | 32.60 | 2,832,308 | +0.47(+1.46%) |
Oct 28, 2016 | 31.72 | 32.47 | 31.72 | 32.13 | 2,043,712 | +0.37(+1.16%) |
Oct 27, 2016 | 32.14 | 32.15 | 31.41 | 31.76 | 1,390,213 | -0.26(-0.81%) |
Oct 26, 2016 | 32.14 | 32.25 | 31.85 | 32.02 | 1,066,294 | -0.22(-0.68%) |
Oct 25, 2016 | 31.76 | 32.69 | 31.76 | 32.24 | 1,527,518 | +0.06(+0.19%) |
Oct 24, 2016 | 32.05 | 32.23 | 31.61 | 32.18 | 1,581,770 | +0.31(+0.97%) |
Oct 21, 2016 | 31.36 | 32.03 | 31.16 | 31.87 | 1,607,467 | +0.21(+0.66%) |
Oct 20, 2016 | 31.51 | 31.87 | 31.22 | 31.66 | 1,706,680 | +0.10(+0.32%) |
Oct 19, 2016 | 31.54 | 31.82 | 31.14 | 31.56 | 2,877,934 | +0.32(+1.02%) |
Oct 18, 2016 | 31.66 | 31.81 | 31.21 | 31.24 | 1,529,304 | +0.08(+0.26%) |
Oct 17, 2016 | 31.49 | 31.81 | 31.11 | 31.16 | 1,879,280 | -0.41(-1.30%) |
Oct 14, 2016 | 32.07 | 32.34 | 31.55 | 31.57 | 1,530,373 | -0.29(-0.91%) |
Oct 13, 2016 | 32.14 | 32.25 | 31.65 | 31.86 | 1,941,511 | -0.56(-1.73%) |
Oct 12, 2016 | 32.34 | 32.63 | 32.07 | 32.42 | 2,247,001 | +0.13(+0.40%) |
Oct 11, 2016 | 32.72 | 32.72 | 32.21 | 32.29 | 3,575,363 | -0.53(-1.61%) |
Oct 10, 2016 | 32.73 | 33.05 | 32.70 | 32.82 | 2,461,928 | +0.35(+1.08%) |
Oct 07, 2016 | 33.66 | 33.91 | 32.23 | 32.47 | 2,899,861 | -0.97(-2.90%) |
Oct 06, 2016 | 34.03 | 34.21 | 33.38 | 33.44 | 2,451,777 | -0.75(-2.19%) |
Oct 05, 2016 | 34.05 | 34.30 | 33.91 | 34.19 | 1,910,095 | +0.30(+0.89%) |
Oct 04, 2016 | 34.08 | 34.65 | 33.73 | 33.89 | 1,716,661 | -0.14(-0.41%) |
Oct 03, 2016 | 33.91 | 34.39 | 33.75 | 34.03 | 2,188,200 | -0.15(-0.44%) |
Sep 30, 2016 | 32.91 | 34.31 | 32.74 | 34.18 | 3,549,491 | +1.36(+4.14%) |
Sep 29, 2016 | 33.88 | 33.98 | 32.66 | 32.82 | 1,870,432 | -1.03(-3.04%) |
Sep 28, 2016 | 33.56 | 33.96 | 33.33 | 33.85 | 1,858,996 | +0.40(+1.20%) |
Sep 27, 2016 | 33.23 | 33.55 | 33.09 | 33.45 | 1,428,185 | +0.20(+0.60%) |
Sep 26, 2016 | 34.06 | 34.40 | 33.13 | 33.25 | 2,642,203 | -1.18(-3.43%) |
Sep 23, 2016 | 33.94 | 34.63 | 33.71 | 34.43 | 2,979,227 | +0.51(+1.50%) |
Sep 22, 2016 | 33.70 | 34.30 | 33.70 | 33.92 | 1,683,851 | +0.42(+1.25%) |
Sep 21, 2016 | 33.01 | 33.59 | 32.88 | 33.50 | 2,098,795 | +0.45(+1.36%) |
Sep 20, 2016 | 32.94 | 33.17 | 32.65 | 33.05 | 1,912,501 | +0.26(+0.79%) |
Sep 19, 2016 | 32.74 | 33.03 | 32.51 | 32.79 | 1,661,381 | +0.27(+0.83%) |
Sep 16, 2016 | 32.61 | 32.62 | 32.09 | 32.52 | 3,099,901 | -0.12(-0.38%) |
Sep 15, 2016 | 32.16 | 32.92 | 31.75 | 32.65 | 3,965,304 | +0.53(+1.63%) |
Sep 14, 2016 | 32.36 | 32.86 | 32.01 | 32.12 | 2,090,063 | -0.31(-0.96%) |
Sep 13, 2016 | 32.58 | 32.58 | 31.86 | 32.43 | 2,549,125 | -0.67(-2.02%) |
Sep 12, 2016 | 31.22 | 33.34 | 31.20 | 33.10 | 3,077,991 | +1.57(+4.98%) |
Sep 09, 2016 | 32.24 | 32.54 | 31.50 | 31.53 | 3,117,083 | -1.12(-3.43%) |
Sep 08, 2016 | 32.74 | 32.87 | 32.45 | 32.65 | 1,287,558 | -0.09(-0.27%) |
Sep 07, 2016 | 33.01 | 33.30 | 32.66 | 32.74 | 1,488,242 | -0.20(-0.61%) |
Sep 06, 2016 | 32.84 | 33.16 | 32.48 | 32.94 | 2,263,579 | +0.10(+0.30%) |
Sep 02, 2016 | 32.30 | 32.84 | 32.84 | 32.84 | 3,250,100 | +0.92(+2.88%) |
Sep 01, 2016 | 31.82 | 32.26 | 31.40 | 31.92 | 3,013,043 | +0.27(+0.85%) |
Aug 31, 2016 | 30.15 | 31.69 | 30.15 | 31.65 | 1,343,744 | +0.44(+1.41%) |
Aug 30, 2016 | 31.24 | 31.70 | 31.02 | 31.21 | 1,221,930 | +0.07(+0.22%) |
Aug 29, 2016 | 30.95 | 31.39 | 30.95 | 31.14 | 1,441,898 | +0.32(+1.04%) |
Aug 26, 2016 | 31.22 | 31.57 | 30.53 | 30.82 | 2,559,403 | -0.22(-0.71%) |
Aug 25, 2016 | 31.56 | 31.81 | 31.00 | 31.04 | 1,718,801 | -0.57(-1.80%) |
Aug 24, 2016 | 32.25 | 32.51 | 31.54 | 31.61 | 1,380,763 | -0.65(-2.01%) |
Aug 23, 2016 | 31.95 | 32.51 | 31.88 | 32.26 | 1,418,553 | +0.38(+1.19%) |
Aug 22, 2016 | 31.69 | 31.99 | 31.37 | 31.88 | 1,142,891 | +0.10(+0.31%) |
Aug 19, 2016 | 32.30 | 32.32 | 31.70 | 31.78 | 1,580,186 | -0.60(-1.85%) |
Aug 18, 2016 | 32.49 | 32.61 | 32.21 | 32.38 | 1,691,026 | -0.11(-0.34%) |
Aug 17, 2016 | 32.43 | 32.75 | 32.24 | 32.49 | 1,655,615 | -0.07(-0.21%) |
Aug 16, 2016 | 32.53 | 32.99 | 32.26 | 32.56 | 1,867,969 | +0.12(+0.37%) |
Aug 15, 2016 | 31.66 | 32.55 | 31.56 | 32.44 | 1,382,639 | +0.91(+2.89%) |
Aug 12, 2016 | 31.46 | 31.95 | 31.35 | 31.53 | 932,829 | -0.06(-0.19%) |
Aug 11, 2016 | 31.36 | 31.92 | 31.36 | 31.59 | 1,362,088 | +0.31(+0.99%) |
Aug 10, 2016 | 31.69 | 31.69 | 30.99 | 31.28 | 1,453,125 | -0.24(-0.76%) |
Aug 09, 2016 | 31.41 | 31.73 | 31.21 | 31.52 | 1,829,292 | +0.30(+0.96%) |
Aug 08, 2016 | 30.85 | 31.35 | 30.73 | 31.22 | 2,527,751 | +0.39(+1.27%) |
Aug 05, 2016 | 32.29 | 32.30 | 30.82 | 30.83 | 5,476,800 | -1.58(-4.88%) |
Aug 04, 2016 | 32.46 | 32.75 | 32.05 | 32.41 | 1,345,617 | -0.07(-0.22%) |
Aug 03, 2016 | 31.38 | 32.51 | 30.26 | 32.48 | 2,769,356 | +1.05(+3.34%) |
Aug 02, 2016 | 31.95 | 32.04 | 31.23 | 31.43 | 2,914,716 | -0.61(-1.90%) |