Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.06 | 34.24 | 33.96 | 34.16 | 11,794,335 | +0.22(+0.66%) |
Oct 28, 2016 | 34.05 | 34.18 | 33.80 | 33.93 | 8,777,590 | -0.04(-0.13%) |
Oct 27, 2016 | 34.15 | 34.24 | 33.92 | 33.98 | 8,536,357 | -0.08(-0.23%) |
Oct 26, 2016 | 33.92 | 34.35 | 33.92 | 34.06 | 10,936,760 | -0.04(-0.13%) |
Oct 25, 2016 | 34.16 | 33.88 | 34.10 | 13,079,670 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.89 | 34.16 | 33.89 | 34.02 | 15,242,222 | +0.30(+0.90%) |
Oct 21, 2016 | 33.77 | 33.89 | 33.58 | 33.72 | 15,088,002 | -0.14(-0.42%) |
Oct 20, 2016 | 33.89 | 34.09 | 33.79 | 33.86 | 12,594,931 | -0.23(-0.68%) |
Oct 19, 2016 | 34.24 | 34.35 | 34.06 | 34.09 | 9,348,541 | -0.06(-0.18%) |
Oct 18, 2016 | 34.32 | 34.40 | 34.10 | 34.16 | 8,011,008 | +0.12(+0.34%) |
Oct 17, 2016 | 34.26 | 34.26 | 33.97 | 34.04 | 10,594,898 | -0.11(-0.31%) |
Oct 14, 2016 | 34.01 | 34.30 | 33.95 | 34.15 | 13,049,570 | +0.34(+1.00%) |
Oct 13, 2016 | 33.66 | 33.95 | 33.44 | 33.81 | 15,880,691 | -0.02(-0.05%) |
Oct 12, 2016 | 33.72 | 33.92 | 33.46 | 33.83 | 10,061,686 | +0.04(+0.11%) |
Oct 11, 2016 | 34.28 | 34.36 | 33.61 | 33.79 | 16,832,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.55 | 34.67 | 34.31 | 34.33 | 10,658,433 | -0.08(-0.23%) |
Oct 07, 2016 | 34.53 | 34.67 | 34.32 | 34.41 | 12,870,561 | -0.01(-0.03%) |
Oct 06, 2016 | 34.63 | 34.75 | 34.21 | 34.42 | 11,053,812 | -0.25(-0.72%) |
Oct 05, 2016 | 34.63 | 34.83 | 34.44 | 34.67 | 9,337,660 | +0.25(+0.72%) |
Oct 04, 2016 | 34.57 | 34.71 | 34.33 | 34.42 | 10,387,953 | -0.11(-0.31%) |
Oct 03, 2016 | 34.71 | 34.76 | 34.41 | 34.53 | 11,747,498 | -0.26(-0.74%) |
Sep 30, 2016 | 34.76 | 34.93 | 34.62 | 34.79 | 14,503,152 | +0.14(+0.41%) |
Sep 29, 2016 | 34.76 | 35.09 | 34.61 | 34.64 | 9,894,974 | -0.28(-0.81%) |
Sep 28, 2016 | 34.74 | 34.98 | 34.68 | 34.93 | 9,095,101 | +0.12(+0.36%) |
Sep 27, 2016 | 34.45 | 34.97 | 34.41 | 34.80 | 11,902,265 | +0.24(+0.69%) |
Sep 26, 2016 | 34.54 | 34.63 | 34.33 | 34.56 | 11,112,461 | -0.18(-0.51%) |
Sep 23, 2016 | 34.88 | 34.91 | 34.56 | 34.74 | 15,828,452 | -0.25(-0.71%) |
Sep 22, 2016 | 35.14 | 35.25 | 34.96 | 34.99 | 10,929,933 | +0.00(+0.00%) |
Sep 21, 2016 | 34.71 | 35.05 | 34.71 | 34.99 | 12,413,894 | +0.39(+1.13%) |
Sep 20, 2016 | 35.02 | 35.07 | 34.59 | 34.60 | 13,687,444 | -0.14(-0.41%) |
Sep 19, 2016 | 34.65 | 35.02 | 34.58 | 34.74 | 22,360,422 | +0.27(+0.80%) |
Sep 16, 2016 | 35.08 | 35.38 | 34.28 | 34.47 | 57,254,744 | -1.72(-4.75%) |
Sep 15, 2016 | 35.58 | 36.34 | 35.50 | 36.18 | 21,546,154 | +0.54(+1.52%) |
Sep 14, 2016 | 35.44 | 35.91 | 35.44 | 35.64 | 13,127,422 | +0.06(+0.17%) |
Sep 13, 2016 | 35.75 | 35.89 | 35.40 | 35.58 | 15,125,929 | -0.44(-1.23%) |
Sep 12, 2016 | 35.39 | 36.09 | 35.14 | 36.03 | 16,854,742 | +0.58(+1.62%) |
Sep 09, 2016 | 35.72 | 36.08 | 35.45 | 35.45 | 16,348,077 | -0.61(-1.69%) |
Sep 08, 2016 | 36.25 | 36.31 | 35.95 | 36.06 | 18,893,998 | -0.47(-1.28%) |
Sep 07, 2016 | 36.43 | 36.58 | 36.26 | 36.53 | 11,761,072 | +0.00(+0.00%) |
Sep 06, 2016 | 36.64 | 36.64 | 36.37 | 36.53 | 9,381,820 | +0.00(+0.00%) |
Sep 02, 2016 | 36.54 | 36.53 | 36.53 | 36.53 | 10,185,675 | +0.08(+0.22%) |
Sep 01, 2016 | 36.29 | 36.54 | 36.11 | 36.45 | 12,028,914 | -0.05(-0.15%) |
Aug 31, 2016 | 36.54 | 36.59 | 36.39 | 36.50 | 10,947,314 | -0.08(-0.22%) |
Aug 30, 2016 | 36.65 | 36.66 | 36.44 | 36.58 | 7,724,537 | +0.00(+0.00%) |
Aug 29, 2016 | 36.73 | 36.78 | 36.54 | 36.58 | 10,353,159 | +0.04(+0.12%) |
Aug 26, 2016 | 36.41 | 36.82 | 36.37 | 36.54 | 10,420,569 | +0.14(+0.39%) |
Aug 25, 2016 | 36.41 | 36.49 | 36.31 | 36.40 | 8,544,885 | +0.03(+0.07%) |
Aug 24, 2016 | 36.62 | 36.72 | 36.29 | 36.37 | 11,100,389 | -0.38(-1.04%) |
Aug 23, 2016 | 36.64 | 36.88 | 36.63 | 36.75 | 12,005,532 | +0.25(+0.68%) |
Aug 22, 2016 | 36.41 | 36.65 | 36.41 | 36.50 | 11,105,414 | -0.09(-0.24%) |
Aug 19, 2016 | 36.34 | 36.61 | 36.31 | 36.59 | 10,286,931 | +0.16(+0.44%) |
Aug 18, 2016 | 36.26 | 36.60 | 36.26 | 36.43 | 9,648,598 | -0.06(-0.17%) |
Aug 17, 2016 | 36.65 | 36.65 | 36.37 | 36.49 | 11,152,550 | -0.10(-0.27%) |
Aug 16, 2016 | 36.57 | 36.70 | 36.52 | 36.59 | 9,156,902 | -0.06(-0.17%) |
Aug 15, 2016 | 36.31 | 36.88 | 36.31 | 36.65 | 14,425,482 | +0.27(+0.73%) |
Aug 12, 2016 | 36.42 | 36.49 | 36.31 | 36.39 | 7,115,898 | -0.17(-0.46%) |
Aug 11, 2016 | 36.42 | 36.67 | 36.42 | 36.56 | 10,697,754 | +0.17(+0.46%) |
Aug 10, 2016 | 36.42 | 36.53 | 36.18 | 36.39 | 12,508,655 | -0.01(-0.02%) |
Aug 09, 2016 | 36.39 | 36.55 | 36.35 | 36.40 | 10,765,869 | -0.05(-0.15%) |
Aug 08, 2016 | 36.47 | 36.66 | 36.41 | 36.45 | 12,904,373 | +0.03(+0.07%) |
Aug 05, 2016 | 36.37 | 36.50 | 36.27 | 36.42 | 10,857,691 | +0.20(+0.56%) |
Aug 04, 2016 | 35.96 | 36.26 | 35.96 | 36.22 | 10,323,339 | +0.17(+0.47%) |
Aug 03, 2016 | 35.97 | 36.18 | 35.95 | 36.05 | 13,946,256 | +0.00(+0.00%) |
Aug 02, 2016 | 36.41 | 36.41 | 35.94 | 36.05 | 11,594,909 | -0.39(-1.07%) |