Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.96 | 32.14 | 31.93 | 32.05 | 1,017,004 | -0.05(-0.17%) |
Oct 28, 2016 | 32.16 | 32.26 | 32.06 | 32.10 | 1,338,208 | -0.01(-0.02%) |
Oct 27, 2016 | 32.30 | 32.32 | 32.04 | 32.11 | 1,057,116 | -0.02(-0.05%) |
Oct 26, 2016 | 32.12 | 32.26 | 32.06 | 32.13 | 1,263,425 | -0.14(-0.44%) |
Oct 25, 2016 | 32.34 | 32.36 | 32.18 | 32.27 | 1,506,311 | -0.09(-0.28%) |
Oct 24, 2016 | 32.46 | 32.49 | 32.27 | 32.36 | 972,444 | -0.08(-0.26%) |
Oct 21, 2016 | 32.33 | 32.50 | 32.29 | 32.44 | 1,759,643 | -0.18(-0.54%) |
Oct 20, 2016 | 32.41 | 32.64 | 32.36 | 32.62 | 1,788,786 | +0.24(+0.73%) |
Oct 19, 2016 | 32.50 | 32.56 | 32.36 | 32.38 | 1,257,770 | -0.30(-0.93%) |
Oct 18, 2016 | 32.89 | 32.89 | 32.67 | 32.69 | 1,939,959 | +0.18(+0.56%) |
Oct 17, 2016 | 32.55 | 32.65 | 32.45 | 32.50 | 1,756,713 | -0.29(-0.88%) |
Oct 14, 2016 | 32.99 | 33.20 | 32.79 | 32.79 | 3,563,401 | -0.44(-1.33%) |
Oct 13, 2016 | 33.19 | 33.52 | 33.11 | 33.24 | 8,049,982 | -1.21(-3.52%) |
Oct 12, 2016 | 34.83 | 34.86 | 34.43 | 34.45 | 4,782,419 | -0.50(-1.42%) |
Oct 11, 2016 | 35.34 | 35.36 | 34.85 | 34.95 | 1,869,729 | -0.37(-1.06%) |
Oct 10, 2016 | 35.35 | 35.49 | 35.27 | 35.32 | 874,477 | -0.07(-0.19%) |
Oct 07, 2016 | 35.43 | 35.53 | 35.11 | 35.39 | 1,560,100 | -0.27(-0.77%) |
Oct 06, 2016 | 35.47 | 35.77 | 35.46 | 35.66 | 1,511,657 | -0.16(-0.45%) |
Oct 05, 2016 | 35.99 | 36.04 | 35.77 | 35.82 | 1,500,260 | -0.59(-1.63%) |
Oct 04, 2016 | 36.84 | 36.84 | 36.34 | 36.42 | 2,660,964 | +0.14(+0.38%) |
Oct 03, 2016 | 36.26 | 36.33 | 36.13 | 36.28 | 1,332,210 | +0.13(+0.36%) |
Sep 30, 2016 | 35.97 | 36.31 | 35.97 | 36.15 | 1,250,991 | +0.25(+0.70%) |
Sep 29, 2016 | 36.20 | 36.25 | 35.79 | 35.90 | 1,486,552 | -0.47(-1.28%) |
Sep 28, 2016 | 36.33 | 36.42 | 36.13 | 36.36 | 1,606,446 | +0.29(+0.80%) |
Sep 27, 2016 | 35.87 | 36.18 | 35.79 | 36.07 | 1,658,051 | +0.50(+1.39%) |
Sep 26, 2016 | 35.55 | 35.66 | 35.43 | 35.58 | 934,184 | -0.28(-0.79%) |
Sep 23, 2016 | 35.94 | 36.01 | 35.83 | 35.86 | 1,007,309 | -0.33(-0.91%) |
Sep 22, 2016 | 36.22 | 36.36 | 36.10 | 36.19 | 1,619,522 | +0.85(+2.40%) |
Sep 21, 2016 | 35.08 | 35.40 | 34.99 | 35.34 | 1,840,872 | +0.02(+0.04%) |
Sep 20, 2016 | 35.46 | 35.53 | 35.31 | 35.33 | 1,221,003 | -0.12(-0.34%) |
Sep 19, 2016 | 35.56 | 35.67 | 35.40 | 35.45 | 1,496,567 | +0.35(+1.00%) |
Sep 16, 2016 | 35.15 | 35.20 | 34.98 | 35.10 | 1,372,239 | -0.62(-1.73%) |
Sep 15, 2016 | 35.42 | 35.77 | 35.30 | 35.72 | 1,777,475 | +0.40(+1.14%) |
Sep 14, 2016 | 35.34 | 35.56 | 35.23 | 35.31 | 1,914,804 | +0.02(+0.04%) |
Sep 13, 2016 | 35.43 | 35.61 | 35.20 | 35.30 | 1,861,712 | -0.56(-1.55%) |
Sep 12, 2016 | 35.36 | 35.90 | 35.33 | 35.85 | 1,712,088 | +0.45(+1.27%) |
Sep 09, 2016 | 35.94 | 35.96 | 35.40 | 35.40 | 1,549,990 | -0.82(-2.27%) |
Sep 08, 2016 | 36.46 | 36.61 | 36.20 | 36.23 | 1,510,185 | -0.52(-1.41%) |
Sep 07, 2016 | 36.96 | 36.99 | 36.70 | 36.75 | 1,540,916 | -0.18(-0.50%) |
Sep 06, 2016 | 36.83 | 37.04 | 36.71 | 36.93 | 1,700,938 | -0.16(-0.43%) |
Sep 02, 2016 | 36.99 | 37.09 | 37.09 | 37.09 | 3,301,054 | +1.26(+3.51%) |
Sep 01, 2016 | 35.62 | 35.87 | 35.52 | 35.83 | 1,495,558 | +0.40(+1.12%) |
Aug 31, 2016 | 35.31 | 35.47 | 35.21 | 35.43 | 1,486,688 | -0.09(-0.26%) |
Aug 30, 2016 | 35.74 | 35.82 | 35.48 | 35.52 | 1,109,870 | -0.22(-0.62%) |
Aug 29, 2016 | 35.55 | 35.76 | 35.53 | 35.75 | 618,170 | +0.16(+0.45%) |
Aug 26, 2016 | 35.72 | 36.04 | 35.46 | 35.59 | 1,758,577 | -0.11(-0.30%) |
Aug 25, 2016 | 35.68 | 35.81 | 35.64 | 35.69 | 1,261,921 | +0.11(+0.30%) |
Aug 24, 2016 | 35.73 | 35.74 | 35.47 | 35.59 | 1,332,644 | -0.16(-0.45%) |
Aug 23, 2016 | 35.97 | 36.04 | 35.71 | 35.75 | 1,176,092 | +0.00(+0.00%) |
Aug 22, 2016 | 35.62 | 35.82 | 35.57 | 35.75 | 1,392,214 | -0.23(-0.64%) |
Aug 19, 2016 | 35.80 | 35.98 | 35.67 | 35.97 | 1,005,661 | -0.13(-0.36%) |
Aug 18, 2016 | 36.11 | 36.11 | 35.95 | 36.10 | 872,660 | +0.08(+0.23%) |
Aug 17, 2016 | 35.88 | 36.09 | 35.72 | 36.02 | 1,227,030 | +0.29(+0.81%) |
Aug 16, 2016 | 35.70 | 35.87 | 35.62 | 35.73 | 1,562,544 | +0.11(+0.30%) |
Aug 15, 2016 | 35.62 | 35.81 | 35.53 | 35.62 | 1,511,821 | -0.06(-0.17%) |
Aug 12, 2016 | 35.76 | 35.87 | 35.62 | 35.69 | 1,025,056 | -0.19(-0.53%) |
Aug 11, 2016 | 35.72 | 36.00 | 35.64 | 35.88 | 1,394,180 | +0.63(+1.77%) |
Aug 10, 2016 | 35.37 | 35.47 | 35.14 | 35.25 | 1,176,991 | -0.09(-0.26%) |
Aug 09, 2016 | 35.16 | 35.44 | 35.14 | 35.34 | 1,482,267 | +0.30(+0.85%) |
Aug 08, 2016 | 34.93 | 35.07 | 34.87 | 35.04 | 1,611,047 | -0.17(-0.48%) |
Aug 05, 2016 | 35.17 | 35.39 | 35.15 | 35.21 | 1,398,526 | +0.05(+0.13%) |
Aug 04, 2016 | 35.00 | 35.22 | 34.98 | 35.17 | 1,173,919 | +0.19(+0.55%) |
Aug 03, 2016 | 35.13 | 35.21 | 34.91 | 34.98 | 1,490,612 | -0.60(-1.69%) |
Aug 02, 2016 | 35.75 | 35.75 | 35.48 | 35.58 | 2,119,995 | +0.39(+1.10%) |