Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.85 | 34.03 | 33.76 | 33.95 | 11,865,806 | +0.22(+0.66%) |
Oct 28, 2016 | 33.84 | 33.98 | 33.60 | 33.73 | 8,830,780 | -0.04(-0.13%) |
Oct 27, 2016 | 33.94 | 34.03 | 33.71 | 33.77 | 8,588,085 | -0.08(-0.24%) |
Oct 26, 2016 | 33.71 | 34.14 | 33.71 | 33.85 | 11,003,034 | -0.04(-0.13%) |
Oct 25, 2016 | 33.96 | 33.67 | 33.90 | 13,158,929 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.68 | 33.95 | 33.68 | 33.82 | 15,334,586 | +0.30(+0.90%) |
Oct 21, 2016 | 33.57 | 33.68 | 33.38 | 33.52 | 15,179,431 | -0.14(-0.42%) |
Oct 20, 2016 | 33.68 | 33.89 | 33.59 | 33.66 | 12,671,253 | -0.23(-0.68%) |
Oct 19, 2016 | 34.04 | 34.14 | 33.85 | 33.89 | 9,405,190 | -0.06(-0.18%) |
Oct 18, 2016 | 34.11 | 34.19 | 33.90 | 33.95 | 8,059,553 | +0.11(+0.34%) |
Oct 17, 2016 | 34.06 | 34.06 | 33.76 | 33.84 | 10,659,101 | -0.11(-0.31%) |
Oct 14, 2016 | 33.81 | 34.10 | 33.75 | 33.94 | 13,128,647 | +0.34(+1.00%) |
Oct 13, 2016 | 33.46 | 33.75 | 33.24 | 33.61 | 15,976,924 | -0.02(-0.05%) |
Oct 12, 2016 | 33.52 | 33.71 | 33.26 | 33.62 | 10,122,657 | +0.04(+0.11%) |
Oct 11, 2016 | 34.07 | 34.15 | 33.41 | 33.59 | 16,934,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.34 | 34.46 | 34.10 | 34.13 | 10,723,021 | -0.08(-0.23%) |
Oct 07, 2016 | 34.32 | 34.46 | 34.12 | 34.21 | 12,948,553 | -0.01(-0.03%) |
Oct 06, 2016 | 34.43 | 34.54 | 34.00 | 34.22 | 11,120,795 | -0.25(-0.72%) |
Oct 05, 2016 | 34.43 | 34.62 | 34.23 | 34.46 | 9,394,244 | +0.25(+0.72%) |
Oct 04, 2016 | 34.36 | 34.51 | 34.12 | 34.22 | 10,450,901 | -0.11(-0.31%) |
Oct 03, 2016 | 34.51 | 34.55 | 34.21 | 34.32 | 11,818,684 | -0.26(-0.74%) |
Sep 30, 2016 | 34.55 | 34.72 | 34.41 | 34.58 | 14,591,037 | +0.14(+0.41%) |
Sep 29, 2016 | 34.55 | 34.88 | 34.40 | 34.44 | 9,954,934 | -0.28(-0.81%) |
Sep 28, 2016 | 34.53 | 34.77 | 34.47 | 34.72 | 9,150,215 | +0.12(+0.36%) |
Sep 27, 2016 | 34.24 | 34.76 | 34.21 | 34.59 | 11,974,389 | +0.24(+0.69%) |
Sep 26, 2016 | 34.33 | 34.42 | 34.12 | 34.36 | 11,179,800 | -0.18(-0.51%) |
Sep 23, 2016 | 34.67 | 34.70 | 34.36 | 34.53 | 15,924,367 | -0.25(-0.71%) |
Sep 22, 2016 | 34.93 | 35.03 | 34.75 | 34.78 | 10,996,165 | +0.00(+0.00%) |
Sep 21, 2016 | 34.50 | 34.84 | 34.50 | 34.78 | 12,489,119 | +0.39(+1.13%) |
Sep 20, 2016 | 34.81 | 34.86 | 34.38 | 34.39 | 13,770,386 | -0.14(-0.41%) |
Sep 19, 2016 | 34.44 | 34.81 | 34.37 | 34.53 | 22,495,920 | +0.27(+0.80%) |
Sep 16, 2016 | 34.87 | 35.17 | 34.07 | 34.26 | 57,601,688 | -1.71(-4.75%) |
Sep 15, 2016 | 35.37 | 36.12 | 35.29 | 35.97 | 21,676,718 | +0.54(+1.52%) |
Sep 14, 2016 | 35.23 | 35.70 | 35.23 | 35.43 | 13,206,970 | +0.06(+0.17%) |
Sep 13, 2016 | 35.54 | 35.68 | 35.18 | 35.37 | 15,217,588 | -0.44(-1.23%) |
Sep 12, 2016 | 35.17 | 35.87 | 34.93 | 35.81 | 16,956,878 | +0.57(+1.62%) |
Sep 09, 2016 | 35.50 | 35.86 | 35.24 | 35.24 | 16,447,141 | -0.61(-1.69%) |
Sep 08, 2016 | 36.03 | 36.09 | 35.74 | 35.84 | 19,008,490 | -0.47(-1.28%) |
Sep 07, 2016 | 36.21 | 36.36 | 36.05 | 36.31 | 11,832,341 | +0.00(+0.00%) |
Sep 06, 2016 | 36.42 | 36.42 | 36.15 | 36.31 | 9,438,671 | +0.00(+0.00%) |
Sep 02, 2016 | 36.32 | 36.31 | 36.31 | 36.31 | 10,247,397 | +0.08(+0.22%) |
Sep 01, 2016 | 36.07 | 36.32 | 35.90 | 36.23 | 12,101,806 | -0.05(-0.15%) |
Aug 31, 2016 | 36.32 | 36.37 | 36.17 | 36.28 | 11,013,651 | -0.08(-0.22%) |
Aug 30, 2016 | 36.43 | 36.44 | 36.22 | 36.36 | 7,771,345 | +0.00(+0.00%) |
Aug 29, 2016 | 36.51 | 36.56 | 36.32 | 36.36 | 10,415,896 | +0.04(+0.12%) |
Aug 26, 2016 | 36.19 | 36.60 | 36.15 | 36.32 | 10,483,715 | +0.14(+0.39%) |
Aug 25, 2016 | 36.20 | 36.27 | 36.09 | 36.18 | 8,596,664 | +0.03(+0.07%) |
Aug 24, 2016 | 36.40 | 36.50 | 36.07 | 36.15 | 11,167,654 | -0.38(-1.04%) |
Aug 23, 2016 | 36.42 | 36.65 | 36.41 | 36.53 | 12,078,282 | +0.25(+0.68%) |
Aug 22, 2016 | 36.19 | 36.43 | 36.19 | 36.28 | 11,172,709 | -0.09(-0.24%) |
Aug 19, 2016 | 36.13 | 36.39 | 36.09 | 36.37 | 10,349,266 | +0.16(+0.44%) |
Aug 18, 2016 | 36.05 | 36.38 | 36.05 | 36.21 | 9,707,065 | -0.06(-0.17%) |
Aug 17, 2016 | 36.42 | 36.42 | 36.15 | 36.27 | 11,220,132 | -0.10(-0.27%) |
Aug 16, 2016 | 36.35 | 36.48 | 36.30 | 36.37 | 9,212,391 | -0.06(-0.17%) |
Aug 15, 2016 | 36.09 | 36.65 | 36.09 | 36.43 | 14,512,896 | +0.26(+0.73%) |
Aug 12, 2016 | 36.20 | 36.27 | 36.09 | 36.17 | 7,159,018 | -0.17(-0.46%) |
Aug 11, 2016 | 36.20 | 36.45 | 36.20 | 36.34 | 10,762,580 | +0.17(+0.46%) |
Aug 10, 2016 | 36.20 | 36.31 | 35.97 | 36.17 | 12,584,454 | -0.01(-0.02%) |
Aug 09, 2016 | 36.17 | 36.33 | 36.13 | 36.18 | 10,831,107 | -0.05(-0.15%) |
Aug 08, 2016 | 36.25 | 36.44 | 36.20 | 36.23 | 12,982,570 | +0.03(+0.07%) |
Aug 05, 2016 | 36.15 | 36.28 | 36.05 | 36.20 | 10,923,485 | +0.20(+0.56%) |
Aug 04, 2016 | 35.75 | 36.05 | 35.75 | 36.00 | 10,385,895 | +0.17(+0.47%) |
Aug 03, 2016 | 35.76 | 35.96 | 35.73 | 35.83 | 14,030,767 | +0.00(+0.00%) |
Aug 02, 2016 | 36.20 | 36.20 | 35.72 | 35.83 | 11,665,171 | -0.39(-1.07%) |