Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.77 | 32.96 | 32.73 | 32.86 | 991,882 | -0.06(-0.17%) |
Oct 28, 2016 | 32.98 | 33.08 | 32.87 | 32.92 | 1,305,152 | -0.01(-0.02%) |
Oct 27, 2016 | 33.12 | 33.14 | 32.85 | 32.92 | 1,031,004 | -0.02(-0.05%) |
Oct 26, 2016 | 32.93 | 33.07 | 32.87 | 32.94 | 1,232,216 | -0.15(-0.44%) |
Oct 25, 2016 | 33.16 | 33.18 | 33.00 | 33.09 | 1,469,090 | -0.09(-0.28%) |
Oct 24, 2016 | 33.28 | 33.31 | 33.08 | 33.18 | 948,415 | -0.09(-0.26%) |
Oct 21, 2016 | 33.15 | 33.32 | 33.11 | 33.27 | 1,716,161 | -0.18(-0.54%) |
Oct 20, 2016 | 33.23 | 33.47 | 33.18 | 33.45 | 1,744,585 | +0.24(+0.73%) |
Oct 19, 2016 | 33.32 | 33.39 | 33.18 | 33.20 | 1,226,690 | -0.31(-0.93%) |
Oct 18, 2016 | 33.73 | 33.73 | 33.50 | 33.52 | 1,892,022 | +0.19(+0.56%) |
Oct 17, 2016 | 33.38 | 33.48 | 33.27 | 33.33 | 1,713,304 | -0.30(-0.88%) |
Oct 14, 2016 | 33.82 | 34.04 | 33.63 | 33.63 | 3,475,347 | -0.45(-1.33%) |
Oct 13, 2016 | 34.03 | 34.37 | 33.95 | 34.08 | 7,851,064 | -1.24(-3.52%) |
Oct 12, 2016 | 35.71 | 35.74 | 35.30 | 35.32 | 4,664,243 | -0.51(-1.42%) |
Oct 11, 2016 | 36.24 | 36.25 | 35.74 | 35.83 | 1,823,527 | -0.38(-1.06%) |
Oct 10, 2016 | 36.25 | 36.39 | 36.16 | 36.21 | 852,869 | -0.07(-0.19%) |
Oct 07, 2016 | 36.32 | 36.43 | 35.99 | 36.28 | 1,521,549 | -0.28(-0.77%) |
Oct 06, 2016 | 36.37 | 36.68 | 36.36 | 36.57 | 1,474,303 | -0.16(-0.45%) |
Oct 05, 2016 | 36.90 | 36.95 | 36.67 | 36.73 | 1,463,188 | -0.61(-1.63%) |
Oct 04, 2016 | 37.77 | 37.78 | 37.27 | 37.34 | 2,595,211 | +0.14(+0.38%) |
Oct 03, 2016 | 37.18 | 37.25 | 37.05 | 37.20 | 1,299,291 | +0.13(+0.36%) |
Sep 30, 2016 | 36.88 | 37.23 | 36.88 | 37.07 | 1,220,078 | +0.26(+0.70%) |
Sep 29, 2016 | 37.11 | 37.17 | 36.69 | 36.81 | 1,449,818 | -0.48(-1.28%) |
Sep 28, 2016 | 37.25 | 37.34 | 37.04 | 37.29 | 1,566,750 | +0.30(+0.80%) |
Sep 27, 2016 | 36.78 | 37.10 | 36.70 | 36.99 | 1,617,080 | +0.51(+1.39%) |
Sep 26, 2016 | 36.45 | 36.57 | 36.32 | 36.48 | 911,100 | -0.29(-0.79%) |
Sep 23, 2016 | 36.85 | 36.92 | 36.74 | 36.77 | 982,418 | -0.34(-0.91%) |
Sep 22, 2016 | 37.14 | 37.28 | 37.02 | 37.11 | 1,579,503 | +0.87(+2.40%) |
Sep 21, 2016 | 35.97 | 36.29 | 35.88 | 36.24 | 1,795,383 | +0.02(+0.04%) |
Sep 20, 2016 | 36.36 | 36.43 | 36.21 | 36.22 | 1,190,831 | -0.13(-0.34%) |
Sep 19, 2016 | 36.46 | 36.57 | 36.29 | 36.35 | 1,459,586 | +0.36(+1.00%) |
Sep 16, 2016 | 36.04 | 36.09 | 35.86 | 35.99 | 1,338,331 | -0.63(-1.73%) |
Sep 15, 2016 | 36.32 | 36.68 | 36.20 | 36.62 | 1,733,553 | +0.41(+1.14%) |
Sep 14, 2016 | 36.24 | 36.46 | 36.12 | 36.21 | 1,867,488 | +0.02(+0.04%) |
Sep 13, 2016 | 36.33 | 36.51 | 36.10 | 36.19 | 1,815,708 | -0.57(-1.55%) |
Sep 12, 2016 | 36.25 | 36.81 | 36.23 | 36.76 | 1,669,782 | +0.46(+1.27%) |
Sep 09, 2016 | 36.86 | 36.87 | 36.30 | 36.30 | 1,511,689 | -0.84(-2.27%) |
Sep 08, 2016 | 37.39 | 37.53 | 37.12 | 37.14 | 1,472,867 | -0.53(-1.41%) |
Sep 07, 2016 | 37.90 | 37.93 | 37.63 | 37.68 | 1,502,840 | -0.19(-0.50%) |
Sep 06, 2016 | 37.76 | 37.98 | 37.64 | 37.86 | 1,658,907 | -0.16(-0.43%) |
Sep 02, 2016 | 37.93 | 38.03 | 38.03 | 38.03 | 3,219,483 | +1.29(+3.51%) |
Sep 01, 2016 | 36.53 | 36.78 | 36.42 | 36.74 | 1,458,602 | +0.41(+1.12%) |
Aug 31, 2016 | 36.21 | 36.37 | 36.10 | 36.33 | 1,449,951 | -0.09(-0.26%) |
Aug 30, 2016 | 36.64 | 36.73 | 36.38 | 36.42 | 1,082,445 | -0.23(-0.62%) |
Aug 29, 2016 | 36.45 | 36.67 | 36.43 | 36.65 | 602,894 | +0.16(+0.45%) |
Aug 26, 2016 | 36.62 | 36.95 | 36.35 | 36.49 | 1,715,121 | -0.11(-0.30%) |
Aug 25, 2016 | 36.58 | 36.72 | 36.54 | 36.60 | 1,230,738 | +0.11(+0.30%) |
Aug 24, 2016 | 36.64 | 36.64 | 36.37 | 36.49 | 1,299,714 | -0.16(-0.45%) |
Aug 23, 2016 | 36.89 | 36.96 | 36.61 | 36.65 | 1,147,030 | +0.00(+0.00%) |
Aug 22, 2016 | 36.52 | 36.73 | 36.47 | 36.65 | 1,357,812 | -0.23(-0.64%) |
Aug 19, 2016 | 36.71 | 36.89 | 36.57 | 36.89 | 980,810 | -0.13(-0.36%) |
Aug 18, 2016 | 37.03 | 37.03 | 36.86 | 37.02 | 851,096 | +0.09(+0.23%) |
Aug 17, 2016 | 36.78 | 37.00 | 36.62 | 36.93 | 1,196,710 | +0.30(+0.81%) |
Aug 16, 2016 | 36.60 | 36.78 | 36.53 | 36.64 | 1,523,933 | +0.11(+0.30%) |
Aug 15, 2016 | 36.53 | 36.71 | 36.43 | 36.53 | 1,474,463 | -0.06(-0.17%) |
Aug 12, 2016 | 36.67 | 36.78 | 36.53 | 36.59 | 999,726 | -0.20(-0.53%) |
Aug 11, 2016 | 36.63 | 36.91 | 36.54 | 36.78 | 1,359,729 | +0.64(+1.77%) |
Aug 10, 2016 | 36.27 | 36.37 | 36.03 | 36.14 | 1,147,907 | -0.09(-0.26%) |
Aug 09, 2016 | 36.05 | 36.34 | 36.03 | 36.24 | 1,445,639 | +0.30(+0.85%) |
Aug 08, 2016 | 35.82 | 35.96 | 35.75 | 35.93 | 1,571,237 | -0.17(-0.48%) |
Aug 05, 2016 | 36.06 | 36.29 | 36.04 | 36.10 | 1,363,968 | +0.05(+0.13%) |
Aug 04, 2016 | 35.89 | 36.11 | 35.87 | 36.06 | 1,144,911 | +0.20(+0.55%) |
Aug 03, 2016 | 36.02 | 36.10 | 35.80 | 35.86 | 1,453,779 | -0.62(-1.69%) |
Aug 02, 2016 | 36.66 | 36.66 | 36.38 | 36.48 | 2,067,613 | +0.40(+1.10%) |