Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.33 | 36.71 | 36.23 | 36.49 | 1,285,847 | +0.15(+0.41%) |
Oct 28, 2016 | 36.15 | 36.74 | 36.15 | 36.34 | 1,707,446 | +0.19(+0.53%) |
Oct 27, 2016 | 36.81 | 36.87 | 35.95 | 36.15 | 1,497,336 | -0.45(-1.22%) |
Oct 26, 2016 | 36.48 | 36.79 | 36.44 | 36.60 | 1,043,556 | -0.06(-0.17%) |
Oct 25, 2016 | 37.02 | 37.11 | 36.55 | 36.66 | 705,888 | -0.49(-1.32%) |
Oct 24, 2016 | 37.21 | 37.21 | 36.73 | 37.15 | 779,798 | +0.34(+0.93%) |
Oct 21, 2016 | 36.59 | 36.91 | 36.47 | 36.81 | 1,221,160 | +0.04(+0.10%) |
Oct 20, 2016 | 36.54 | 36.85 | 36.47 | 36.77 | 931,170 | +0.12(+0.34%) |
Oct 19, 2016 | 36.69 | 36.82 | 36.58 | 36.65 | 867,475 | +0.04(+0.12%) |
Oct 18, 2016 | 36.75 | 36.95 | 36.60 | 36.60 | 1,365,670 | +0.12(+0.34%) |
Oct 17, 2016 | 36.78 | 36.87 | 36.47 | 36.48 | 1,365,267 | -0.28(-0.76%) |
Oct 14, 2016 | 36.65 | 36.90 | 36.54 | 36.76 | 1,124,249 | +0.20(+0.55%) |
Oct 13, 2016 | 36.60 | 36.82 | 36.36 | 36.56 | 1,188,213 | -0.31(-0.83%) |
Oct 12, 2016 | 36.39 | 36.96 | 36.22 | 36.87 | 1,307,952 | +0.57(+1.57%) |
Oct 11, 2016 | 36.73 | 36.73 | 36.08 | 36.30 | 1,225,584 | -0.54(-1.45%) |
Oct 10, 2016 | 36.93 | 37.19 | 36.78 | 36.83 | 1,212,785 | -0.10(-0.26%) |
Oct 07, 2016 | 37.63 | 37.64 | 36.76 | 36.93 | 1,787,597 | -0.64(-1.71%) |
Oct 06, 2016 | 36.83 | 37.60 | 36.55 | 37.57 | 1,783,365 | +0.55(+1.49%) |
Oct 05, 2016 | 37.27 | 37.79 | 36.89 | 37.02 | 3,282,527 | -0.18(-0.47%) |
Oct 04, 2016 | 37.45 | 37.69 | 37.07 | 37.19 | 2,649,096 | -0.33(-0.89%) |
Oct 03, 2016 | 37.74 | 37.95 | 37.44 | 37.53 | 1,884,605 | -0.47(-1.22%) |
Sep 30, 2016 | 38.30 | 38.38 | 37.64 | 37.99 | 2,141,416 | -0.18(-0.46%) |
Sep 29, 2016 | 38.42 | 38.68 | 38.08 | 38.17 | 2,036,200 | -0.38(-0.98%) |
Sep 28, 2016 | 38.50 | 38.62 | 38.17 | 38.54 | 2,078,188 | +0.23(+0.60%) |
Sep 27, 2016 | 38.22 | 38.45 | 37.90 | 38.32 | 1,801,527 | +0.34(+0.90%) |
Sep 26, 2016 | 37.92 | 38.37 | 37.76 | 37.97 | 2,082,506 | +0.10(+0.25%) |
Sep 23, 2016 | 37.68 | 38.00 | 37.61 | 37.88 | 1,355,514 | -0.10(-0.25%) |
Sep 22, 2016 | 37.58 | 38.04 | 37.34 | 37.97 | 1,491,507 | +0.65(+1.74%) |
Sep 21, 2016 | 36.91 | 37.34 | 36.80 | 37.32 | 1,808,596 | +0.40(+1.07%) |
Sep 20, 2016 | 37.12 | 37.22 | 36.76 | 36.93 | 1,613,216 | -0.06(-0.17%) |
Sep 19, 2016 | 36.76 | 37.40 | 36.62 | 36.99 | 1,529,180 | +0.54(+1.47%) |
Sep 16, 2016 | 36.67 | 36.73 | 36.18 | 36.45 | 2,123,046 | -0.22(-0.60%) |
Sep 15, 2016 | 36.21 | 36.90 | 36.08 | 36.67 | 2,668,025 | +0.67(+1.86%) |
Sep 14, 2016 | 36.13 | 36.22 | 35.81 | 36.00 | 1,860,052 | -0.12(-0.34%) |
Sep 13, 2016 | 36.60 | 36.60 | 35.94 | 36.13 | 2,806,518 | -0.74(-2.01%) |
Sep 12, 2016 | 35.99 | 36.95 | 35.87 | 36.87 | 3,030,661 | +0.72(+2.00%) |
Sep 09, 2016 | 36.46 | 36.67 | 36.13 | 36.14 | 1,480,466 | -0.52(-1.43%) |
Sep 08, 2016 | 36.65 | 36.97 | 36.59 | 36.67 | 3,263,949 | -0.06(-0.17%) |
Sep 07, 2016 | 36.33 | 36.86 | 36.33 | 36.73 | 3,598,412 | +0.53(+1.47%) |
Sep 06, 2016 | 35.94 | 36.22 | 35.64 | 36.20 | 3,375,949 | +0.30(+0.85%) |
Sep 02, 2016 | 35.21 | 35.89 | 35.89 | 35.89 | 3,015,859 | +0.39(+1.10%) |
Sep 01, 2016 | 35.28 | 35.72 | 35.18 | 35.50 | 2,112,936 | +0.21(+0.59%) |
Aug 31, 2016 | 34.70 | 35.37 | 34.61 | 35.29 | 4,075,248 | +0.48(+1.38%) |
Aug 30, 2016 | 34.93 | 34.93 | 34.42 | 34.81 | 3,686,183 | -0.04(-0.12%) |
Aug 29, 2016 | 34.50 | 35.02 | 34.44 | 34.85 | 5,621,110 | +0.40(+1.16%) |
Aug 26, 2016 | 34.62 | 34.82 | 34.33 | 34.45 | 4,147,010 | -0.13(-0.38%) |
Aug 25, 2016 | 34.96 | 34.98 | 34.44 | 34.58 | 6,881,897 | -0.28(-0.80%) |
Aug 24, 2016 | 34.30 | 34.96 | 34.24 | 34.86 | 12,871,302 | -0.05(-0.15%) |
Aug 23, 2016 | 35.06 | 35.45 | 34.74 | 34.91 | 9,468,716 | -0.24(-0.67%) |
Aug 22, 2016 | 34.32 | 35.27 | 34.20 | 35.15 | 7,548,437 | +0.75(+2.18%) |
Aug 19, 2016 | 34.19 | 34.62 | 33.76 | 34.40 | 23,997,880 | +0.03(+0.10%) |
Aug 18, 2016 | 33.29 | 34.58 | 33.26 | 34.37 | 9,153,376 | +0.83(+2.47%) |
Aug 17, 2016 | 33.28 | 33.93 | 32.92 | 33.54 | 12,002,545 | +0.39(+1.18%) |
Aug 16, 2016 | 32.02 | 33.52 | 31.88 | 33.15 | 12,479,921 | +0.93(+2.89%) |
Aug 15, 2016 | 32.52 | 32.99 | 32.19 | 32.22 | 11,608,020 | +0.21(+0.66%) |
Aug 12, 2016 | 31.29 | 32.04 | 31.13 | 32.01 | 13,766,586 | +0.75(+2.40%) |
Aug 11, 2016 | 30.52 | 31.39 | 30.51 | 31.25 | 21,029,980 | +0.74(+2.44%) |
Aug 10, 2016 | 30.48 | 30.90 | 30.28 | 30.51 | 11,095,070 | +0.03(+0.11%) |
Aug 09, 2016 | 30.61 | 30.78 | 30.16 | 30.48 | 18,232,602 | -0.16(-0.52%) |
Aug 08, 2016 | 31.11 | 31.13 | 30.51 | 30.64 | 14,185,030 | -0.23(-0.75%) |
Aug 05, 2016 | 30.68 | 30.90 | 30.20 | 30.87 | 6,785,011 | +0.47(+1.54%) |
Aug 04, 2016 | 31.00 | 31.06 | 30.32 | 30.40 | 5,009,894 | -0.61(-1.96%) |
Aug 03, 2016 | 31.40 | 31.61 | 30.70 | 31.01 | 9,111,658 | +0.01(+0.02%) |
Aug 02, 2016 | 32.49 | 32.59 | 30.74 | 31.00 | 6,742,773 | -1.40(-4.33%) |