Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.18 | 35.21 | 33.99 | 34.15 | 14,356,242 | -1.19(-3.38%) |
Oct 28, 2016 | 35.13 | 36.03 | 34.81 | 35.35 | 23,423,072 | +0.76(+2.20%) |
Oct 27, 2016 | 33.16 | 35.25 | 33.13 | 34.58 | 21,124,210 | +1.73(+5.26%) |
Oct 26, 2016 | 32.42 | 33.24 | 32.33 | 32.85 | 10,712,734 | -0.01(-0.02%) |
Oct 25, 2016 | 33.11 | 33.52 | 32.83 | 32.86 | 7,974,898 | -0.34(-1.02%) |
Oct 24, 2016 | 32.91 | 33.45 | 32.73 | 33.20 | 11,875,030 | +0.55(+1.69%) |
Oct 21, 2016 | 32.36 | 32.69 | 32.19 | 32.65 | 7,065,168 | +0.04(+0.12%) |
Oct 20, 2016 | 32.52 | 33.07 | 32.30 | 32.61 | 8,200,496 | -0.18(-0.55%) |
Oct 19, 2016 | 32.19 | 33.09 | 32.13 | 32.79 | 12,255,742 | +0.84(+2.63%) |
Oct 18, 2016 | 32.69 | 32.71 | 31.73 | 31.95 | 8,772,123 | -0.35(-1.09%) |
Oct 17, 2016 | 32.68 | 32.87 | 32.08 | 32.30 | 7,182,289 | -0.45(-1.37%) |
Oct 14, 2016 | 33.29 | 33.59 | 32.73 | 32.75 | 8,360,440 | -0.38(-1.14%) |
Oct 13, 2016 | 33.52 | 33.55 | 32.91 | 33.13 | 9,465,160 | -0.84(-2.48%) |
Oct 12, 2016 | 33.74 | 34.03 | 33.27 | 33.97 | 7,369,385 | +0.11(+0.32%) |
Oct 11, 2016 | 34.64 | 34.85 | 33.74 | 33.86 | 8,828,668 | -0.83(-2.39%) |
Oct 10, 2016 | 34.88 | 35.20 | 34.67 | 34.69 | 11,647,246 | +0.13(+0.38%) |
Oct 07, 2016 | 34.78 | 34.92 | 34.40 | 34.56 | 10,597,453 | -0.23(-0.67%) |
Oct 06, 2016 | 34.44 | 34.82 | 34.02 | 34.79 | 10,533,349 | +0.48(+1.39%) |
Oct 05, 2016 | 33.99 | 34.48 | 33.85 | 34.31 | 8,220,509 | +0.81(+2.43%) |
Oct 04, 2016 | 33.94 | 34.03 | 33.28 | 33.50 | 8,015,286 | -0.44(-1.29%) |
Oct 03, 2016 | 34.13 | 34.24 | 33.45 | 33.94 | 6,709,306 | -0.03(-0.09%) |
Sep 30, 2016 | 34.24 | 34.48 | 33.78 | 33.97 | 11,266,726 | -0.15(-0.44%) |
Sep 29, 2016 | 32.80 | 34.51 | 32.80 | 34.12 | 21,190,536 | +1.16(+3.51%) |
Sep 28, 2016 | 30.95 | 33.03 | 30.57 | 32.96 | 17,277,352 | +2.15(+6.97%) |
Sep 27, 2016 | 30.90 | 30.95 | 30.48 | 30.81 | 9,834,246 | -0.46(-1.47%) |
Sep 26, 2016 | 31.32 | 31.86 | 31.25 | 31.27 | 6,380,110 | +0.06(+0.20%) |
Sep 23, 2016 | 31.54 | 32.20 | 30.95 | 31.21 | 10,915,266 | -0.84(-2.63%) |
Sep 22, 2016 | 31.85 | 32.30 | 31.85 | 32.06 | 10,134,910 | +0.75(+2.40%) |
Sep 21, 2016 | 30.85 | 31.36 | 30.74 | 31.31 | 8,169,243 | +0.82(+2.69%) |
Sep 20, 2016 | 30.74 | 31.13 | 30.48 | 30.49 | 7,520,526 | -0.21(-0.69%) |
Sep 19, 2016 | 31.35 | 31.45 | 30.70 | 30.70 | 6,940,611 | -0.46(-1.48%) |
Sep 16, 2016 | 30.96 | 31.24 | 30.87 | 31.16 | 12,289,851 | -0.13(-0.40%) |
Sep 15, 2016 | 31.27 | 31.64 | 31.08 | 31.28 | 10,011,249 | +0.03(+0.10%) |
Sep 14, 2016 | 31.93 | 32.39 | 31.16 | 31.25 | 12,836,895 | -0.80(-2.49%) |
Sep 13, 2016 | 32.76 | 32.84 | 31.78 | 32.05 | 15,012,708 | -1.30(-3.89%) |
Sep 12, 2016 | 32.80 | 33.71 | 32.48 | 33.35 | 13,077,419 | +0.33(+0.99%) |
Sep 09, 2016 | 33.47 | 33.94 | 32.99 | 33.02 | 16,105,514 | -0.80(-2.38%) |
Sep 08, 2016 | 32.76 | 33.87 | 32.56 | 33.82 | 13,710,768 | +1.41(+4.34%) |
Sep 07, 2016 | 32.21 | 32.43 | 32.06 | 32.42 | 8,149,598 | +0.38(+1.17%) |
Sep 06, 2016 | 32.07 | 32.22 | 31.74 | 32.04 | 8,515,020 | +0.06(+0.20%) |
Sep 02, 2016 | 32.16 | 31.98 | 31.98 | 31.98 | 7,174,482 | +0.25(+0.79%) |
Sep 01, 2016 | 31.96 | 32.12 | 31.36 | 31.73 | 9,643,765 | -0.35(-1.10%) |
Aug 31, 2016 | 32.87 | 32.92 | 31.86 | 32.08 | 11,222,873 | -0.92(-2.79%) |
Aug 30, 2016 | 33.28 | 33.50 | 32.90 | 33.00 | 6,943,036 | -0.09(-0.28%) |
Aug 29, 2016 | 32.96 | 33.19 | 32.84 | 33.10 | 5,708,409 | +0.04(+0.12%) |
Aug 26, 2016 | 33.53 | 33.83 | 32.93 | 33.06 | 7,235,756 | -0.38(-1.12%) |
Aug 25, 2016 | 33.53 | 33.63 | 33.15 | 33.43 | 5,764,652 | -0.14(-0.42%) |
Aug 24, 2016 | 33.57 | 33.89 | 33.49 | 33.57 | 7,052,573 | -0.20(-0.60%) |
Aug 23, 2016 | 33.29 | 33.86 | 33.18 | 33.78 | 7,907,730 | +0.46(+1.38%) |
Aug 22, 2016 | 33.40 | 33.55 | 33.06 | 33.31 | 7,907,516 | -0.54(-1.59%) |
Aug 19, 2016 | 33.82 | 33.98 | 33.62 | 33.85 | 7,921,064 | -0.21(-0.62%) |
Aug 18, 2016 | 33.87 | 34.14 | 33.71 | 34.06 | 8,945,429 | +0.30(+0.90%) |
Aug 17, 2016 | 33.36 | 33.80 | 33.13 | 33.76 | 11,334,505 | +0.27(+0.79%) |
Aug 16, 2016 | 32.96 | 33.65 | 32.63 | 33.49 | 14,042,421 | +0.53(+1.61%) |
Aug 15, 2016 | 32.56 | 33.01 | 32.49 | 32.96 | 7,544,903 | +0.63(+1.96%) |
Aug 12, 2016 | 32.47 | 32.55 | 32.19 | 32.33 | 6,332,577 | -0.02(-0.05%) |
Aug 11, 2016 | 31.88 | 32.60 | 31.51 | 32.35 | 11,240,026 | +0.62(+1.95%) |
Aug 10, 2016 | 32.39 | 32.46 | 31.65 | 31.73 | 8,157,627 | -0.50(-1.55%) |
Aug 09, 2016 | 32.62 | 32.77 | 32.07 | 32.23 | 9,055,349 | -0.25(-0.77%) |
Aug 08, 2016 | 32.02 | 32.67 | 31.97 | 32.48 | 12,386,157 | +0.75(+2.36%) |
Aug 05, 2016 | 31.49 | 31.76 | 31.20 | 31.73 | 11,179,007 | +0.39(+1.25%) |
Aug 04, 2016 | 31.39 | 31.62 | 30.99 | 31.34 | 8,847,917 | -0.16(-0.52%) |
Aug 03, 2016 | 31.12 | 31.52 | 30.87 | 31.50 | 10,987,570 | +0.41(+1.31%) |
Aug 02, 2016 | 31.11 | 31.30 | 30.32 | 31.09 | 9,143,335 | +0.14(+0.45%) |