Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.77 | 37.68 | 36.45 | 37.29 | 8,749,773 | +0.81(+2.22%) |
Oct 28, 2016 | 36.58 | 37.09 | 36.27 | 36.48 | 11,085,178 | -0.06(-0.15%) |
Oct 27, 2016 | 35.85 | 36.85 | 35.06 | 36.54 | 23,631,236 | +0.78(+2.19%) |
Oct 26, 2016 | 37.04 | 34.37 | 35.75 | 47,066,296 | -3.31(-8.46%) | |
Oct 25, 2016 | 39.24 | 39.78 | 38.84 | 39.06 | 11,922,821 | -0.35(-0.90%) |
Oct 24, 2016 | 39.59 | 39.97 | 39.29 | 39.41 | 5,704,556 | -0.09(-0.24%) |
Oct 21, 2016 | 39.02 | 39.53 | 38.87 | 39.51 | 5,851,659 | +0.13(+0.33%) |
Oct 20, 2016 | 39.24 | 39.54 | 38.88 | 39.38 | 8,391,694 | +0.04(+0.09%) |
Oct 19, 2016 | 38.86 | 39.48 | 38.70 | 39.34 | 6,803,826 | +0.53(+1.37%) |
Oct 18, 2016 | 38.70 | 39.09 | 38.35 | 38.81 | 9,403,763 | +0.41(+1.07%) |
Oct 17, 2016 | 38.55 | 39.29 | 38.32 | 38.40 | 5,917,752 | -0.07(-0.19%) |
Oct 14, 2016 | 38.73 | 39.49 | 38.28 | 38.47 | 7,836,956 | -0.06(-0.15%) |
Oct 13, 2016 | 36.95 | 38.75 | 36.43 | 38.53 | 11,928,195 | +1.28(+3.42%) |
Oct 12, 2016 | 37.38 | 37.60 | 36.99 | 37.25 | 7,125,957 | +0.20(+0.55%) |
Oct 11, 2016 | 37.27 | 37.55 | 36.79 | 37.05 | 9,801,698 | +0.02(+0.05%) |
Oct 10, 2016 | 35.85 | 37.20 | 35.81 | 37.03 | 8,393,342 | +1.21(+3.38%) |
Oct 07, 2016 | 36.44 | 36.50 | 35.55 | 35.82 | 7,446,094 | -0.65(-1.79%) |
Oct 06, 2016 | 36.36 | 36.61 | 36.02 | 36.47 | 5,173,288 | +0.07(+0.18%) |
Oct 05, 2016 | 36.33 | 36.70 | 36.15 | 36.41 | 4,534,172 | -0.06(-0.15%) |
Oct 04, 2016 | 37.54 | 37.70 | 36.40 | 36.46 | 11,472,934 | -0.54(-1.46%) |
Oct 03, 2016 | 36.17 | 37.01 | 36.03 | 37.00 | 9,282,383 | +0.79(+2.19%) |
Sep 30, 2016 | 35.63 | 36.48 | 35.41 | 36.21 | 9,932,524 | +0.69(+1.94%) |
Sep 29, 2016 | 35.40 | 35.88 | 35.33 | 35.52 | 5,943,750 | +0.07(+0.21%) |
Sep 28, 2016 | 35.87 | 36.27 | 35.33 | 35.45 | 7,614,468 | -0.44(-1.22%) |
Sep 27, 2016 | 34.25 | 35.91 | 34.25 | 35.88 | 10,623,155 | +1.55(+4.53%) |
Sep 26, 2016 | 34.42 | 34.60 | 34.09 | 34.33 | 6,142,005 | -0.34(-0.99%) |
Sep 23, 2016 | 34.68 | 34.81 | 34.23 | 34.67 | 4,970,791 | -0.08(-0.24%) |
Sep 22, 2016 | 34.53 | 35.07 | 34.38 | 34.76 | 7,043,760 | +0.39(+1.14%) |
Sep 21, 2016 | 34.26 | 34.50 | 33.81 | 34.37 | 5,339,055 | +0.08(+0.24%) |
Sep 20, 2016 | 34.25 | 34.64 | 34.11 | 34.28 | 3,557,192 | +0.11(+0.33%) |
Sep 19, 2016 | 34.18 | 34.62 | 34.07 | 34.17 | 5,794,553 | +0.10(+0.30%) |
Sep 16, 2016 | 34.36 | 34.36 | 33.99 | 34.07 | 6,732,411 | -0.37(-1.08%) |
Sep 15, 2016 | 34.27 | 34.56 | 33.94 | 34.44 | 4,810,179 | +0.14(+0.41%) |
Sep 14, 2016 | 34.58 | 34.83 | 34.12 | 34.30 | 5,447,155 | -0.28(-0.81%) |
Sep 13, 2016 | 35.13 | 35.46 | 34.46 | 34.58 | 7,248,612 | -0.63(-1.80%) |
Sep 12, 2016 | 34.39 | 35.32 | 34.11 | 35.21 | 5,577,270 | +0.45(+1.29%) |
Sep 09, 2016 | 36.01 | 36.02 | 34.62 | 34.77 | 9,680,471 | -1.32(-3.66%) |
Sep 08, 2016 | 35.88 | 36.37 | 35.78 | 36.09 | 7,897,759 | +0.07(+0.21%) |
Sep 07, 2016 | 34.75 | 36.16 | 34.73 | 36.01 | 12,488,068 | +1.61(+4.68%) |
Sep 06, 2016 | 34.35 | 34.52 | 34.04 | 34.40 | 6,855,749 | +0.06(+0.16%) |
Sep 02, 2016 | 34.05 | 34.35 | 34.35 | 34.35 | 4,785,844 | +0.28(+0.82%) |
Sep 01, 2016 | 34.34 | 34.68 | 33.90 | 34.07 | 5,135,308 | -0.27(-0.79%) |
Aug 31, 2016 | 34.64 | 35.01 | 33.89 | 34.34 | 8,751,352 | -0.28(-0.81%) |
Aug 30, 2016 | 33.94 | 34.77 | 33.86 | 34.62 | 6,451,968 | +0.68(+2.00%) |
Aug 29, 2016 | 33.90 | 34.02 | 33.82 | 33.94 | 4,412,567 | +0.17(+0.50%) |
Aug 26, 2016 | 34.20 | 34.23 | 33.57 | 33.77 | 5,633,787 | -0.39(-1.14%) |
Aug 25, 2016 | 34.03 | 34.31 | 33.92 | 34.16 | 3,581,803 | +0.03(+0.08%) |
Aug 24, 2016 | 34.08 | 34.30 | 33.91 | 34.13 | 4,804,456 | -0.03(-0.08%) |
Aug 23, 2016 | 33.95 | 34.26 | 33.94 | 34.16 | 4,904,404 | +0.38(+1.13%) |
Aug 22, 2016 | 33.84 | 34.02 | 33.64 | 33.78 | 5,187,199 | -0.07(-0.19%) |
Aug 19, 2016 | 34.18 | 34.26 | 33.80 | 33.84 | 8,073,589 | -0.46(-1.33%) |
Aug 18, 2016 | 34.31 | 34.36 | 34.00 | 34.30 | 4,694,040 | -0.01(-0.03%) |
Aug 17, 2016 | 34.03 | 34.40 | 33.97 | 34.31 | 6,328,073 | +0.31(+0.90%) |
Aug 16, 2016 | 34.17 | 34.25 | 33.90 | 34.00 | 6,200,367 | -0.24(-0.71%) |
Aug 15, 2016 | 33.89 | 34.31 | 33.74 | 34.25 | 6,049,443 | +0.33(+0.99%) |
Aug 12, 2016 | 34.42 | 34.55 | 33.81 | 33.91 | 8,311,611 | -0.67(-1.93%) |
Aug 11, 2016 | 34.32 | 34.85 | 34.17 | 34.58 | 6,434,252 | +0.23(+0.68%) |
Aug 10, 2016 | 34.52 | 34.68 | 33.99 | 34.35 | 7,007,731 | -0.44(-1.25%) |
Aug 09, 2016 | 35.05 | 35.24 | 34.64 | 34.78 | 5,198,727 | +0.01(+0.03%) |
Aug 08, 2016 | 35.07 | 35.31 | 34.61 | 34.77 | 6,373,392 | -0.37(-1.06%) |
Aug 05, 2016 | 34.17 | 35.16 | 34.14 | 35.15 | 9,865,214 | +1.33(+3.93%) |
Aug 04, 2016 | 33.62 | 34.18 | 33.51 | 33.82 | 7,932,400 | +0.50(+1.51%) |
Aug 03, 2016 | 32.96 | 33.43 | 32.90 | 33.32 | 7,528,208 | +0.32(+0.96%) |
Aug 02, 2016 | 34.22 | 34.30 | 32.89 | 33.00 | 10,316,565 | -1.39(-4.05%) |