Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.09 | 38.18 | 37.55 | 38.14 | 9,524,984 | +0.39(+1.04%) |
Oct 28, 2016 | 37.79 | 38.24 | 37.44 | 37.75 | 9,281,648 | -0.12(-0.31%) |
Oct 27, 2016 | 38.00 | 38.58 | 37.36 | 37.86 | 10,455,783 | +0.06(+0.17%) |
Oct 26, 2016 | 36.66 | 38.72 | 36.57 | 37.80 | 15,525,753 | +0.17(+0.46%) |
Oct 25, 2016 | 37.62 | 38.25 | 37.39 | 37.63 | 9,524,110 | -0.15(-0.39%) |
Oct 24, 2016 | 37.79 | 38.12 | 37.57 | 37.77 | 9,543,578 | +0.18(+0.49%) |
Oct 21, 2016 | 37.51 | 37.71 | 37.12 | 37.59 | 9,912,782 | -0.26(-0.70%) |
Oct 20, 2016 | 37.27 | 37.93 | 37.23 | 37.86 | 16,005,078 | +0.51(+1.37%) |
Oct 19, 2016 | 36.11 | 37.36 | 35.79 | 37.34 | 15,129,126 | +1.31(+3.65%) |
Oct 18, 2016 | 35.97 | 36.77 | 35.65 | 36.03 | 14,712,831 | +0.10(+0.28%) |
Oct 17, 2016 | 36.28 | 36.97 | 35.85 | 35.93 | 11,538,316 | -0.63(-1.72%) |
Oct 14, 2016 | 36.93 | 37.21 | 36.36 | 36.56 | 13,288,716 | +0.03(+0.08%) |
Oct 13, 2016 | 35.18 | 37.33 | 34.61 | 36.53 | 26,585,014 | +0.68(+1.88%) |
Oct 12, 2016 | 35.62 | 36.07 | 35.21 | 35.86 | 12,180,976 | +0.30(+0.85%) |
Oct 11, 2016 | 36.75 | 36.76 | 35.42 | 35.55 | 13,318,268 | -0.76(-2.09%) |
Oct 10, 2016 | 35.80 | 36.48 | 35.78 | 36.31 | 8,755,297 | +0.75(+2.11%) |
Oct 07, 2016 | 36.40 | 36.46 | 35.43 | 35.56 | 11,726,596 | -0.90(-2.48%) |
Oct 06, 2016 | 36.76 | 36.87 | 36.29 | 36.47 | 10,058,838 | -0.35(-0.94%) |
Oct 05, 2016 | 36.67 | 36.96 | 36.57 | 36.81 | 8,114,151 | +0.16(+0.42%) |
Oct 04, 2016 | 37.66 | 37.78 | 36.61 | 36.66 | 13,667,493 | +0.16(+0.43%) |
Oct 03, 2016 | 35.84 | 36.56 | 35.80 | 36.50 | 12,736,758 | +0.57(+1.58%) |
Sep 30, 2016 | 35.75 | 36.16 | 35.55 | 35.94 | 9,679,873 | +0.30(+0.85%) |
Sep 29, 2016 | 35.66 | 36.23 | 35.63 | 35.64 | 7,861,187 | -0.18(-0.51%) |
Sep 28, 2016 | 35.88 | 36.73 | 35.71 | 35.82 | 11,556,729 | +0.02(+0.05%) |
Sep 27, 2016 | 34.70 | 35.84 | 34.68 | 35.80 | 10,416,376 | +1.07(+3.08%) |
Sep 26, 2016 | 35.17 | 35.38 | 34.61 | 34.73 | 8,602,096 | -0.68(-1.91%) |
Sep 23, 2016 | 34.86 | 35.55 | 34.86 | 35.41 | 7,492,645 | +0.26(+0.73%) |
Sep 22, 2016 | 34.84 | 35.57 | 34.83 | 35.15 | 11,955,419 | +0.41(+1.18%) |
Sep 21, 2016 | 34.50 | 34.97 | 34.22 | 34.74 | 9,341,463 | +0.38(+1.12%) |
Sep 20, 2016 | 34.33 | 34.80 | 34.16 | 34.36 | 8,270,525 | +0.05(+0.16%) |
Sep 19, 2016 | 33.70 | 34.46 | 33.65 | 34.30 | 9,603,137 | +0.73(+2.18%) |
Sep 16, 2016 | 33.80 | 33.92 | 33.41 | 33.57 | 12,329,465 | -0.47(-1.39%) |
Sep 15, 2016 | 33.87 | 34.35 | 33.62 | 34.05 | 10,050,499 | +0.16(+0.46%) |
Sep 14, 2016 | 34.18 | 34.60 | 33.72 | 33.89 | 10,369,995 | -0.37(-1.09%) |
Sep 13, 2016 | 34.88 | 35.16 | 34.13 | 34.27 | 11,175,491 | -0.83(-2.37%) |
Sep 12, 2016 | 34.00 | 35.23 | 33.67 | 35.10 | 9,388,149 | +0.63(+1.83%) |
Sep 09, 2016 | 35.69 | 35.97 | 34.47 | 34.47 | 12,810,502 | -1.41(-3.92%) |
Sep 08, 2016 | 35.48 | 35.88 | 35.24 | 35.87 | 11,545,899 | +0.36(+1.00%) |
Sep 07, 2016 | 34.19 | 35.77 | 34.16 | 35.52 | 18,247,628 | +1.90(+5.65%) |
Sep 06, 2016 | 33.99 | 34.05 | 33.46 | 33.62 | 8,806,890 | -0.32(-0.94%) |
Sep 02, 2016 | 33.48 | 33.94 | 33.94 | 33.94 | 11,173,363 | +0.32(+0.95%) |
Sep 01, 2016 | 33.78 | 33.92 | 33.16 | 33.62 | 7,806,063 | +0.06(+0.19%) |
Aug 31, 2016 | 34.08 | 34.08 | 32.89 | 33.55 | 15,155,414 | -0.37(-1.10%) |
Aug 30, 2016 | 33.37 | 34.33 | 33.22 | 33.93 | 10,897,028 | +0.56(+1.67%) |
Aug 29, 2016 | 33.12 | 33.42 | 33.11 | 33.37 | 6,214,912 | +0.42(+1.27%) |
Aug 26, 2016 | 33.34 | 33.45 | 32.78 | 32.95 | 8,632,583 | -0.35(-1.04%) |
Aug 25, 2016 | 33.45 | 33.61 | 33.27 | 33.30 | 7,162,769 | -0.27(-0.82%) |
Aug 24, 2016 | 33.45 | 33.83 | 33.30 | 33.57 | 8,266,736 | +0.07(+0.22%) |
Aug 23, 2016 | 33.58 | 33.90 | 33.44 | 33.50 | 8,310,759 | +0.07(+0.22%) |
Aug 22, 2016 | 33.35 | 33.55 | 32.93 | 33.43 | 12,251,322 | -0.15(-0.44%) |
Aug 19, 2016 | 33.61 | 33.76 | 33.21 | 33.57 | 8,301,315 | -0.27(-0.81%) |
Aug 18, 2016 | 34.12 | 34.18 | 33.65 | 33.85 | 13,253,576 | -0.40(-1.17%) |
Aug 17, 2016 | 33.81 | 34.27 | 33.53 | 34.25 | 11,420,925 | +0.52(+1.54%) |
Aug 16, 2016 | 33.61 | 34.07 | 33.59 | 33.73 | 10,134,632 | +0.02(+0.05%) |
Aug 15, 2016 | 33.19 | 33.83 | 32.72 | 33.71 | 11,811,537 | +0.52(+1.57%) |
Aug 12, 2016 | 33.49 | 33.55 | 33.11 | 33.19 | 8,433,860 | -0.32(-0.95%) |
Aug 11, 2016 | 33.40 | 33.83 | 33.13 | 33.51 | 8,255,699 | +0.20(+0.60%) |
Aug 10, 2016 | 33.78 | 33.89 | 33.09 | 33.31 | 10,517,728 | -0.43(-1.27%) |
Aug 09, 2016 | 34.28 | 34.56 | 33.73 | 33.74 | 9,239,247 | -0.26(-0.77%) |
Aug 08, 2016 | 34.02 | 34.72 | 33.93 | 34.00 | 11,043,223 | -0.21(-0.61%) |
Aug 05, 2016 | 33.58 | 34.26 | 33.58 | 34.21 | 8,917,130 | +1.03(+3.09%) |
Aug 04, 2016 | 33.16 | 33.31 | 32.71 | 33.18 | 9,718,649 | +0.05(+0.16%) |
Aug 03, 2016 | 33.04 | 33.48 | 32.85 | 33.13 | 12,104,793 | +0.08(+0.25%) |
Aug 02, 2016 | 35.25 | 35.28 | 32.95 | 33.05 | 22,014,522 | -2.81(-7.83%) |