Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.81 | 33.05 | 32.48 | 32.61 | 3,119,709 | -0.01(-0.04%) |
Oct 28, 2016 | 32.59 | 32.86 | 32.39 | 32.62 | 2,371,648 | +0.19(+0.58%) |
Oct 27, 2016 | 32.80 | 32.83 | 32.40 | 32.43 | 1,566,755 | -0.34(-1.03%) |
Oct 26, 2016 | 32.74 | 33.26 | 32.67 | 32.77 | 2,116,976 | -0.31(-0.93%) |
Oct 25, 2016 | 34.28 | 34.30 | 32.54 | 33.08 | 3,954,046 | -1.79(-5.12%) |
Oct 24, 2016 | 34.86 | 35.09 | 34.66 | 34.86 | 1,406,685 | +0.34(+0.98%) |
Oct 21, 2016 | 34.07 | 34.60 | 33.94 | 34.53 | 1,349,520 | +0.05(+0.15%) |
Oct 20, 2016 | 34.69 | 34.90 | 34.34 | 34.47 | 1,683,995 | -0.40(-1.14%) |
Oct 19, 2016 | 34.96 | 35.21 | 34.46 | 34.87 | 1,268,899 | -0.09(-0.25%) |
Oct 18, 2016 | 35.15 | 35.16 | 34.64 | 34.96 | 1,875,821 | +0.26(+0.75%) |
Oct 17, 2016 | 34.58 | 34.79 | 34.41 | 34.70 | 1,918,944 | +0.15(+0.44%) |
Oct 14, 2016 | 34.86 | 35.00 | 34.44 | 34.55 | 1,410,614 | -0.04(-0.12%) |
Oct 13, 2016 | 34.66 | 34.68 | 34.13 | 34.59 | 1,345,619 | -0.48(-1.36%) |
Oct 12, 2016 | 34.98 | 35.20 | 34.67 | 35.06 | 1,354,918 | +0.28(+0.79%) |
Oct 11, 2016 | 34.92 | 35.21 | 34.48 | 34.79 | 2,279,507 | -0.37(-1.05%) |
Oct 10, 2016 | 35.63 | 35.81 | 35.16 | 35.16 | 1,223,117 | -0.26(-0.75%) |
Oct 07, 2016 | 36.32 | 36.32 | 35.26 | 35.42 | 1,477,052 | -0.79(-2.18%) |
Oct 06, 2016 | 36.37 | 36.58 | 35.92 | 36.21 | 2,022,557 | -0.39(-1.06%) |
Oct 05, 2016 | 36.68 | 37.08 | 36.58 | 36.60 | 2,397,918 | +0.03(+0.08%) |
Oct 04, 2016 | 37.70 | 37.87 | 36.47 | 36.57 | 2,949,261 | -1.07(-2.84%) |
Oct 03, 2016 | 37.44 | 37.75 | 37.38 | 37.64 | 2,184,803 | -0.14(-0.37%) |
Sep 30, 2016 | 37.10 | 38.08 | 37.08 | 37.78 | 2,419,998 | +0.76(+2.05%) |
Sep 29, 2016 | 37.10 | 37.45 | 36.92 | 37.02 | 2,719,672 | -0.19(-0.52%) |
Sep 28, 2016 | 36.51 | 37.30 | 36.35 | 37.22 | 3,251,531 | +1.07(+2.96%) |
Sep 27, 2016 | 35.67 | 36.17 | 35.48 | 36.15 | 1,688,317 | +0.29(+0.80%) |
Sep 26, 2016 | 35.73 | 35.99 | 35.55 | 35.86 | 1,427,299 | -0.17(-0.47%) |
Sep 23, 2016 | 36.37 | 36.46 | 35.98 | 36.03 | 2,155,243 | -0.58(-1.59%) |
Sep 22, 2016 | 36.15 | 37.10 | 36.12 | 36.61 | 3,290,002 | +1.02(+2.88%) |
Sep 21, 2016 | 35.29 | 35.63 | 35.23 | 35.59 | 2,124,319 | +0.58(+1.65%) |
Sep 20, 2016 | 35.35 | 35.38 | 35.00 | 35.01 | 1,055,844 | -0.16(-0.47%) |
Sep 19, 2016 | 35.21 | 35.42 | 35.06 | 35.18 | 1,630,343 | +0.24(+0.69%) |
Sep 16, 2016 | 34.49 | 34.95 | 34.23 | 34.93 | 5,691,515 | +0.23(+0.66%) |
Sep 15, 2016 | 34.62 | 34.85 | 34.41 | 34.71 | 3,684,098 | +0.14(+0.39%) |
Sep 14, 2016 | 34.54 | 34.74 | 34.28 | 34.57 | 2,606,300 | -0.02(-0.05%) |
Sep 13, 2016 | 35.14 | 35.32 | 34.49 | 34.59 | 2,698,248 | -1.05(-2.94%) |
Sep 12, 2016 | 34.92 | 35.73 | 34.76 | 35.63 | 2,331,713 | +0.41(+1.17%) |
Sep 09, 2016 | 36.19 | 36.20 | 35.22 | 35.22 | 3,586,099 | -1.34(-3.67%) |
Sep 08, 2016 | 37.06 | 37.06 | 36.49 | 36.56 | 3,160,277 | -0.71(-1.91%) |
Sep 07, 2016 | 37.36 | 37.52 | 37.11 | 37.28 | 1,589,395 | -0.25(-0.67%) |
Sep 06, 2016 | 37.79 | 38.31 | 37.39 | 37.53 | 2,255,869 | -0.12(-0.33%) |
Sep 02, 2016 | 37.50 | 37.65 | 37.65 | 37.65 | 1,622,947 | +0.48(+1.28%) |
Sep 01, 2016 | 37.02 | 37.34 | 36.71 | 37.18 | 2,694,878 | -0.49(-1.31%) |
Aug 31, 2016 | 37.68 | 37.79 | 37.41 | 37.67 | 1,605,838 | -0.06(-0.17%) |
Aug 30, 2016 | 37.99 | 37.99 | 37.55 | 37.73 | 1,587,160 | -0.36(-0.96%) |
Aug 29, 2016 | 37.55 | 38.24 | 37.47 | 38.10 | 1,959,530 | +0.64(+1.70%) |
Aug 26, 2016 | 37.59 | 37.89 | 37.26 | 37.46 | 1,995,630 | -0.16(-0.44%) |
Aug 25, 2016 | 37.92 | 37.95 | 37.53 | 37.63 | 2,351,083 | -0.31(-0.82%) |
Aug 24, 2016 | 38.29 | 38.31 | 37.76 | 37.94 | 2,932,518 | -0.36(-0.94%) |
Aug 23, 2016 | 38.37 | 38.71 | 38.27 | 38.30 | 2,781,947 | -0.07(-0.18%) |
Aug 22, 2016 | 38.42 | 38.65 | 38.30 | 38.37 | 2,139,760 | -0.32(-0.84%) |
Aug 19, 2016 | 38.81 | 38.95 | 37.79 | 38.69 | 3,895,605 | -0.44(-1.11%) |
Aug 18, 2016 | 39.19 | 39.26 | 39.02 | 39.13 | 1,074,484 | -0.04(-0.09%) |
Aug 17, 2016 | 39.03 | 39.25 | 38.95 | 39.16 | 1,283,276 | +0.12(+0.32%) |
Aug 16, 2016 | 39.17 | 39.30 | 38.92 | 39.04 | 1,758,099 | -0.23(-0.58%) |
Aug 15, 2016 | 38.77 | 39.40 | 38.71 | 39.27 | 1,755,736 | +0.67(+1.74%) |
Aug 12, 2016 | 38.58 | 38.73 | 38.27 | 38.60 | 1,225,266 | -0.12(-0.30%) |
Aug 11, 2016 | 38.04 | 38.86 | 37.86 | 38.72 | 1,916,259 | +0.86(+2.27%) |
Aug 10, 2016 | 38.11 | 38.14 | 37.76 | 37.86 | 765,711 | -0.08(-0.22%) |
Aug 09, 2016 | 37.82 | 38.03 | 37.75 | 37.94 | 930,614 | +0.08(+0.20%) |
Aug 08, 2016 | 38.08 | 38.17 | 37.73 | 37.86 | 1,484,269 | -0.11(-0.28%) |
Aug 05, 2016 | 36.89 | 37.97 | 36.88 | 37.97 | 3,037,075 | +1.36(+3.71%) |
Aug 04, 2016 | 36.63 | 37.08 | 36.58 | 36.61 | 1,215,479 | -0.05(-0.14%) |
Aug 03, 2016 | 36.02 | 36.88 | 35.87 | 36.66 | 2,204,516 | +0.71(+1.98%) |
Aug 02, 2016 | 36.58 | 36.58 | 35.77 | 35.95 | 2,846,763 | -0.68(-1.86%) |