Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.86 | 35.49 | 34.76 | 35.40 | 1,408,689 | +0.71(+2.04%) |
Oct 28, 2016 | 34.46 | 34.89 | 34.42 | 34.69 | 1,730,253 | +0.17(+0.48%) |
Oct 27, 2016 | 34.35 | 34.68 | 34.14 | 34.52 | 3,367,520 | +0.21(+0.63%) |
Oct 26, 2016 | 35.15 | 35.39 | 34.17 | 34.31 | 2,806,705 | -1.11(-3.15%) |
Oct 25, 2016 | 35.87 | 35.87 | 35.25 | 35.42 | 3,070,883 | -0.14(-0.38%) |
Oct 24, 2016 | 37.65 | 37.80 | 35.51 | 35.56 | 4,010,133 | -1.85(-4.96%) |
Oct 21, 2016 | 36.10 | 37.46 | 35.76 | 37.41 | 1,949,982 | +1.17(+3.23%) |
Oct 20, 2016 | 36.53 | 36.77 | 36.21 | 36.24 | 1,393,910 | -0.35(-0.96%) |
Oct 19, 2016 | 36.18 | 36.69 | 36.10 | 36.59 | 2,294,225 | +0.91(+2.54%) |
Oct 18, 2016 | 35.21 | 35.83 | 35.09 | 35.68 | 1,273,701 | +0.75(+2.14%) |
Oct 17, 2016 | 35.11 | 35.11 | 34.66 | 34.93 | 1,006,788 | -0.06(-0.18%) |
Oct 14, 2016 | 34.94 | 35.38 | 34.88 | 35.00 | 1,396,697 | +0.33(+0.94%) |
Oct 13, 2016 | 34.71 | 34.90 | 34.55 | 34.67 | 1,773,738 | -0.38(-1.09%) |
Oct 12, 2016 | 34.86 | 35.40 | 34.72 | 35.05 | 774,011 | +0.30(+0.87%) |
Oct 11, 2016 | 35.56 | 35.65 | 34.64 | 34.75 | 1,493,989 | -0.75(-2.11%) |
Oct 10, 2016 | 35.37 | 35.75 | 35.35 | 35.50 | 499,809 | +0.22(+0.63%) |
Oct 07, 2016 | 35.10 | 35.42 | 34.93 | 35.28 | 1,035,813 | +0.35(+1.00%) |
Oct 06, 2016 | 34.70 | 35.09 | 34.54 | 34.93 | 673,378 | +0.20(+0.57%) |
Oct 05, 2016 | 35.12 | 35.18 | 34.71 | 34.73 | 807,005 | -0.21(-0.59%) |
Oct 04, 2016 | 35.26 | 35.44 | 34.66 | 34.93 | 729,146 | -0.14(-0.39%) |
Oct 03, 2016 | 35.48 | 35.51 | 34.74 | 35.07 | 1,211,449 | -0.41(-1.17%) |
Sep 30, 2016 | 35.31 | 35.82 | 35.17 | 35.48 | 1,048,957 | +0.42(+1.20%) |
Sep 29, 2016 | 35.84 | 35.99 | 35.05 | 35.06 | 906,337 | -0.86(-2.39%) |
Sep 28, 2016 | 35.58 | 35.99 | 35.25 | 35.92 | 743,278 | +0.26(+0.74%) |
Sep 27, 2016 | 35.40 | 35.85 | 35.36 | 35.66 | 709,324 | +0.11(+0.31%) |
Sep 26, 2016 | 36.11 | 36.12 | 35.42 | 35.55 | 1,435,941 | -1.15(-3.12%) |
Sep 23, 2016 | 36.73 | 37.13 | 36.61 | 36.69 | 438,480 | -0.15(-0.41%) |
Sep 22, 2016 | 36.90 | 37.06 | 36.67 | 36.84 | 592,331 | +0.21(+0.56%) |
Sep 21, 2016 | 36.61 | 36.76 | 36.34 | 36.64 | 583,772 | +0.21(+0.57%) |
Sep 20, 2016 | 36.21 | 36.67 | 36.21 | 36.43 | 834,518 | +0.33(+0.93%) |
Sep 19, 2016 | 35.87 | 36.33 | 35.80 | 36.10 | 1,061,051 | +0.37(+1.02%) |
Sep 16, 2016 | 35.64 | 35.77 | 35.27 | 35.73 | 613,679 | -0.04(-0.11%) |
Sep 15, 2016 | 35.37 | 35.99 | 35.34 | 35.77 | 655,437 | +0.12(+0.33%) |
Sep 14, 2016 | 35.60 | 35.81 | 35.38 | 35.65 | 643,403 | +0.13(+0.36%) |
Sep 13, 2016 | 35.61 | 35.74 | 35.30 | 35.52 | 843,115 | -0.26(-0.73%) |
Sep 12, 2016 | 35.47 | 35.95 | 35.42 | 35.79 | 977,841 | +0.11(+0.31%) |
Sep 09, 2016 | 36.84 | 36.99 | 35.52 | 35.67 | 2,063,846 | -1.65(-4.41%) |
Sep 08, 2016 | 38.13 | 38.13 | 37.23 | 37.32 | 812,866 | -1.01(-2.64%) |
Sep 07, 2016 | 38.36 | 38.45 | 38.18 | 38.33 | 454,083 | -0.14(-0.35%) |
Sep 06, 2016 | 38.56 | 38.78 | 38.25 | 38.47 | 575,955 | +0.06(+0.15%) |
Sep 02, 2016 | 38.82 | 38.41 | 38.41 | 38.41 | 638,349 | -0.21(-0.56%) |
Sep 01, 2016 | 38.22 | 39.09 | 38.04 | 38.63 | 2,504,661 | +0.80(+2.13%) |
Aug 31, 2016 | 37.08 | 37.94 | 37.08 | 37.82 | 1,183,723 | +0.54(+1.45%) |
Aug 30, 2016 | 37.71 | 37.77 | 37.12 | 37.28 | 542,409 | -0.14(-0.38%) |
Aug 29, 2016 | 37.52 | 37.62 | 37.28 | 37.43 | 618,179 | +0.25(+0.66%) |
Aug 26, 2016 | 37.67 | 37.91 | 37.09 | 37.18 | 943,911 | -0.30(-0.80%) |
Aug 25, 2016 | 37.70 | 37.73 | 37.32 | 37.48 | 728,768 | -0.21(-0.55%) |
Aug 24, 2016 | 37.82 | 37.90 | 37.65 | 37.69 | 621,030 | -0.13(-0.34%) |
Aug 23, 2016 | 38.05 | 38.19 | 37.76 | 37.82 | 520,563 | -0.18(-0.48%) |
Aug 22, 2016 | 37.78 | 38.07 | 37.74 | 38.00 | 648,201 | +0.07(+0.19%) |
Aug 19, 2016 | 38.17 | 38.17 | 37.77 | 37.93 | 675,497 | -0.16(-0.42%) |
Aug 18, 2016 | 38.00 | 38.44 | 38.00 | 38.09 | 469,801 | +0.03(+0.08%) |
Aug 17, 2016 | 37.51 | 38.20 | 37.41 | 38.05 | 727,292 | +0.43(+1.14%) |
Aug 16, 2016 | 37.88 | 37.88 | 37.51 | 37.63 | 887,066 | -0.04(-0.11%) |
Aug 15, 2016 | 37.76 | 37.81 | 37.62 | 37.67 | 829,042 | +0.04(+0.11%) |
Aug 12, 2016 | 37.74 | 37.86 | 37.51 | 37.63 | 611,820 | +0.02(+0.04%) |
Aug 11, 2016 | 37.72 | 38.01 | 37.55 | 37.61 | 1,053,483 | +0.12(+0.32%) |
Aug 10, 2016 | 37.93 | 38.05 | 37.37 | 37.49 | 772,122 | -0.22(-0.59%) |
Aug 09, 2016 | 37.10 | 37.96 | 37.10 | 37.71 | 995,993 | +0.61(+1.65%) |
Aug 08, 2016 | 37.17 | 37.21 | 36.94 | 37.10 | 1,195,451 | +0.06(+0.17%) |
Aug 05, 2016 | 36.63 | 37.59 | 36.46 | 37.04 | 2,090,240 | +0.30(+0.82%) |
Aug 04, 2016 | 35.29 | 36.86 | 34.75 | 36.74 | 3,066,755 | +1.21(+3.39%) |
Aug 03, 2016 | 35.27 | 35.85 | 35.10 | 35.53 | 1,745,562 | +0.23(+0.65%) |
Aug 02, 2016 | 35.58 | 35.88 | 35.00 | 35.30 | 1,238,444 | -0.40(-1.11%) |