Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.24 | 38.51 | 37.90 | 37.91 | 12,203,182 | -0.22(-0.58%) |
Oct 28, 2016 | 37.69 | 38.32 | 36.91 | 38.13 | 13,597,246 | +1.10(+2.96%) |
Oct 27, 2016 | 37.58 | 37.60 | 36.97 | 37.03 | 9,000,231 | -0.35(-0.95%) |
Oct 26, 2016 | 37.74 | 37.74 | 36.30 | 37.39 | 25,386,922 | +1.32(+3.65%) |
Oct 25, 2016 | 35.98 | 36.17 | 35.78 | 36.07 | 11,587,183 | +0.13(+0.35%) |
Oct 24, 2016 | 35.79 | 36.08 | 35.62 | 35.94 | 6,469,680 | +0.34(+0.95%) |
Oct 21, 2016 | 35.27 | 35.64 | 34.96 | 35.61 | 8,939,835 | +0.10(+0.29%) |
Oct 20, 2016 | 35.51 | 35.75 | 35.20 | 35.51 | 9,588,243 | -0.03(-0.10%) |
Oct 19, 2016 | 35.51 | 35.67 | 35.24 | 35.54 | 7,082,197 | +0.01(+0.02%) |
Oct 18, 2016 | 35.72 | 35.88 | 35.52 | 35.53 | 5,917,732 | +0.11(+0.31%) |
Oct 17, 2016 | 35.35 | 35.60 | 35.35 | 35.42 | 4,809,720 | -0.05(-0.14%) |
Oct 14, 2016 | 35.61 | 35.88 | 35.42 | 35.47 | 5,334,682 | +0.15(+0.43%) |
Oct 13, 2016 | 35.37 | 35.53 | 35.05 | 35.32 | 7,002,177 | -0.46(-1.27%) |
Oct 12, 2016 | 35.67 | 35.89 | 35.53 | 35.78 | 5,075,398 | +0.07(+0.19%) |
Oct 11, 2016 | 36.26 | 36.32 | 35.50 | 35.71 | 7,156,940 | -0.60(-1.65%) |
Oct 10, 2016 | 36.13 | 36.48 | 36.12 | 36.31 | 6,181,422 | +0.30(+0.82%) |
Oct 07, 2016 | 36.37 | 36.42 | 35.79 | 36.01 | 8,070,470 | -0.27(-0.74%) |
Oct 06, 2016 | 36.19 | 36.37 | 35.99 | 36.28 | 4,983,346 | -0.02(-0.05%) |
Oct 05, 2016 | 36.56 | 36.65 | 36.23 | 36.30 | 6,968,630 | -0.11(-0.30%) |
Oct 04, 2016 | 36.73 | 37.10 | 36.30 | 36.41 | 7,130,136 | -0.52(-1.42%) |
Oct 03, 2016 | 36.87 | 37.03 | 36.59 | 36.93 | 6,321,813 | -0.10(-0.27%) |
Sep 30, 2016 | 36.55 | 37.22 | 36.46 | 37.03 | 11,014,725 | +0.64(+1.76%) |
Sep 29, 2016 | 36.43 | 37.01 | 36.37 | 36.39 | 10,441,425 | -0.22(-0.60%) |
Sep 28, 2016 | 36.37 | 36.67 | 36.32 | 36.61 | 7,397,836 | +0.36(+1.00%) |
Sep 27, 2016 | 36.44 | 36.44 | 35.90 | 36.25 | 9,873,680 | +0.37(+1.03%) |
Sep 26, 2016 | 35.84 | 36.12 | 35.82 | 35.88 | 6,651,144 | -0.37(-1.02%) |
Sep 23, 2016 | 36.40 | 36.47 | 36.18 | 36.25 | 5,891,718 | -0.18(-0.48%) |
Sep 22, 2016 | 36.40 | 36.59 | 36.23 | 36.42 | 8,866,343 | +0.37(+1.02%) |
Sep 21, 2016 | 35.95 | 36.16 | 35.70 | 36.05 | 12,861,182 | +0.08(+0.21%) |
Sep 20, 2016 | 36.35 | 36.81 | 35.95 | 35.98 | 8,650,258 | -0.03(-0.07%) |
Sep 19, 2016 | 36.09 | 36.43 | 35.98 | 36.00 | 15,591,848 | -0.03(-0.09%) |
Sep 16, 2016 | 35.83 | 36.17 | 35.72 | 36.04 | 12,766,229 | -0.09(-0.26%) |
Sep 15, 2016 | 35.59 | 36.19 | 35.51 | 36.13 | 8,320,708 | +0.40(+1.13%) |
Sep 14, 2016 | 35.83 | 36.05 | 35.55 | 35.73 | 11,171,047 | -0.13(-0.35%) |
Sep 13, 2016 | 36.09 | 36.26 | 35.73 | 35.85 | 13,925,765 | -0.72(-1.97%) |
Sep 12, 2016 | 35.63 | 36.63 | 35.24 | 36.58 | 16,833,830 | +1.23(+3.47%) |
Sep 09, 2016 | 36.19 | 36.34 | 35.35 | 35.35 | 12,927,692 | -1.30(-3.55%) |
Sep 08, 2016 | 36.94 | 36.94 | 36.49 | 36.65 | 7,786,946 | +0.03(+0.09%) |
Sep 07, 2016 | 37.32 | 37.38 | 36.57 | 36.62 | 8,651,764 | -0.69(-1.85%) |
Sep 06, 2016 | 37.40 | 37.69 | 36.87 | 37.31 | 6,170,395 | +0.19(+0.52%) |
Sep 02, 2016 | 37.14 | 37.11 | 37.11 | 37.11 | 7,106,080 | +0.20(+0.55%) |
Sep 01, 2016 | 37.91 | 37.96 | 36.71 | 36.91 | 17,011,692 | -0.90(-2.38%) |
Aug 31, 2016 | 37.57 | 37.93 | 37.45 | 37.81 | 13,360,237 | +0.24(+0.63%) |
Aug 30, 2016 | 37.67 | 37.87 | 37.13 | 37.57 | 16,905,986 | +1.43(+3.95%) |
Aug 29, 2016 | 36.26 | 36.26 | 35.92 | 36.15 | 5,216,919 | -0.02(-0.05%) |
Aug 26, 2016 | 36.25 | 36.58 | 36.04 | 36.16 | 5,724,674 | -0.02(-0.05%) |
Aug 25, 2016 | 36.13 | 36.36 | 36.02 | 36.18 | 5,754,824 | +0.07(+0.19%) |
Aug 24, 2016 | 36.36 | 36.42 | 36.01 | 36.11 | 4,819,803 | -0.18(-0.49%) |
Aug 23, 2016 | 36.38 | 36.51 | 36.22 | 36.29 | 6,850,897 | +0.01(+0.02%) |
Aug 22, 2016 | 36.11 | 36.37 | 35.95 | 36.28 | 4,592,346 | +0.12(+0.34%) |
Aug 19, 2016 | 36.17 | 36.35 | 35.97 | 36.16 | 5,601,614 | -0.15(-0.40%) |
Aug 18, 2016 | 36.10 | 36.35 | 36.00 | 36.31 | 5,483,448 | +0.18(+0.51%) |
Aug 17, 2016 | 36.04 | 36.16 | 35.61 | 36.12 | 6,650,355 | +0.26(+0.73%) |
Aug 16, 2016 | 36.07 | 36.14 | 35.84 | 35.86 | 5,653,936 | -0.22(-0.61%) |
Aug 15, 2016 | 36.32 | 36.37 | 36.05 | 36.08 | 6,184,787 | -0.18(-0.49%) |
Aug 12, 2016 | 36.20 | 36.36 | 36.03 | 36.26 | 12,893,040 | +0.03(+0.07%) |
Aug 11, 2016 | 36.66 | 36.70 | 36.15 | 36.23 | 6,361,859 | -0.28(-0.76%) |
Aug 10, 2016 | 36.66 | 36.79 | 36.32 | 36.51 | 3,916,711 | -0.04(-0.11%) |
Aug 09, 2016 | 36.59 | 36.82 | 36.33 | 36.55 | 6,570,967 | +0.08(+0.23%) |
Aug 08, 2016 | 36.37 | 36.59 | 36.27 | 36.47 | 5,863,792 | +0.13(+0.35%) |
Aug 05, 2016 | 35.91 | 36.63 | 35.79 | 36.34 | 10,169,737 | +0.65(+1.81%) |
Aug 04, 2016 | 36.25 | 36.25 | 35.53 | 35.69 | 10,669,302 | -0.50(-1.39%) |
Aug 03, 2016 | 36.10 | 36.30 | 35.91 | 36.20 | 6,037,952 | +0.06(+0.16%) |
Aug 02, 2016 | 36.63 | 36.63 | 35.85 | 36.14 | 7,555,259 | -0.38(-1.03%) |