Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.69 | 31.82 | 30.95 | 31.24 | 3,860,540 | -0.33(-1.05%) |
Oct 28, 2016 | 31.71 | 32.35 | 31.36 | 31.57 | 1,841,388 | -0.14(-0.44%) |
Oct 27, 2016 | 31.72 | 31.93 | 31.27 | 31.71 | 2,340,574 | -0.27(-0.83%) |
Oct 26, 2016 | 32.70 | 33.37 | 31.66 | 31.98 | 4,164,910 | -0.70(-2.16%) |
Oct 25, 2016 | 32.06 | 33.40 | 32.06 | 32.68 | 6,474,732 | +1.16(+3.66%) |
Oct 24, 2016 | 31.18 | 31.65 | 31.07 | 31.52 | 2,749,424 | +0.47(+1.53%) |
Oct 21, 2016 | 30.79 | 31.25 | 30.61 | 31.05 | 1,836,660 | +0.09(+0.27%) |
Oct 20, 2016 | 31.07 | 31.36 | 30.89 | 30.96 | 1,662,366 | -0.13(-0.42%) |
Oct 19, 2016 | 30.70 | 31.20 | 30.51 | 31.09 | 1,943,282 | +0.39(+1.27%) |
Oct 18, 2016 | 30.47 | 30.91 | 30.34 | 30.70 | 3,249,604 | +0.84(+2.81%) |
Oct 17, 2016 | 29.99 | 30.20 | 29.82 | 29.86 | 1,930,192 | -0.17(-0.55%) |
Oct 14, 2016 | 30.38 | 30.45 | 30.01 | 30.03 | 2,014,080 | -0.08(-0.27%) |
Oct 13, 2016 | 30.27 | 30.68 | 29.98 | 30.11 | 2,792,156 | -0.30(-1.00%) |
Oct 12, 2016 | 30.75 | 31.01 | 30.34 | 30.41 | 3,006,368 | -0.44(-1.41%) |
Oct 11, 2016 | 31.43 | 31.45 | 30.68 | 30.85 | 2,230,616 | -0.69(-2.19%) |
Oct 10, 2016 | 31.11 | 31.62 | 31.11 | 31.54 | 1,619,284 | +0.58(+1.87%) |
Oct 07, 2016 | 31.23 | 31.29 | 30.84 | 30.96 | 2,373,854 | -0.09(-0.29%) |
Oct 06, 2016 | 30.84 | 31.23 | 30.68 | 31.05 | 2,759,376 | +0.10(+0.32%) |
Oct 05, 2016 | 31.16 | 31.56 | 30.78 | 30.95 | 3,722,132 | -0.20(-0.64%) |
Oct 04, 2016 | 32.01 | 33.02 | 30.89 | 31.15 | 5,683,832 | -0.51(-1.60%) |
Oct 03, 2016 | 33.29 | 33.40 | 31.59 | 31.66 | 6,289,820 | -1.82(-5.45%) |
Sep 30, 2016 | 33.91 | 34.00 | 33.30 | 33.48 | 3,717,548 | -0.35(-1.02%) |
Sep 29, 2016 | 34.44 | 34.59 | 33.70 | 33.83 | 1,615,300 | -0.70(-2.01%) |
Sep 28, 2016 | 34.65 | 34.80 | 34.12 | 34.52 | 1,361,070 | -0.02(-0.06%) |
Sep 27, 2016 | 34.01 | 34.57 | 33.84 | 34.54 | 1,688,488 | +0.48(+1.39%) |
Sep 26, 2016 | 34.12 | 34.27 | 33.85 | 34.06 | 1,406,200 | -0.21(-0.61%) |
Sep 23, 2016 | 34.53 | 34.74 | 34.27 | 34.27 | 1,189,088 | -0.23(-0.65%) |
Sep 22, 2016 | 34.24 | 34.67 | 34.15 | 34.50 | 1,097,052 | +0.36(+1.05%) |
Sep 21, 2016 | 33.50 | 34.17 | 33.43 | 34.14 | 2,090,108 | +0.70(+2.08%) |
Sep 20, 2016 | 33.78 | 33.94 | 33.44 | 33.45 | 1,232,212 | -0.27(-0.79%) |
Sep 19, 2016 | 33.69 | 34.24 | 33.63 | 33.71 | 1,439,442 | +0.06(+0.18%) |
Sep 16, 2016 | 33.57 | 34.01 | 33.50 | 33.65 | 3,641,230 | +0.03(+0.09%) |
Sep 15, 2016 | 33.12 | 33.70 | 32.91 | 33.62 | 1,724,434 | +0.54(+1.63%) |
Sep 14, 2016 | 33.39 | 33.60 | 32.98 | 33.08 | 3,284,516 | -0.31(-0.93%) |
Sep 13, 2016 | 33.77 | 33.96 | 33.09 | 33.39 | 2,291,700 | -0.63(-1.85%) |
Sep 12, 2016 | 33.23 | 34.09 | 33.14 | 34.02 | 2,105,728 | +0.60(+1.78%) |
Sep 09, 2016 | 33.67 | 33.97 | 33.42 | 33.42 | 2,447,712 | -0.41(-1.21%) |
Sep 08, 2016 | 33.44 | 33.90 | 33.31 | 33.84 | 2,456,454 | +0.31(+0.94%) |
Sep 07, 2016 | 32.58 | 33.55 | 32.53 | 33.52 | 4,199,534 | +0.87(+2.66%) |
Sep 06, 2016 | 33.76 | 33.86 | 31.68 | 32.65 | 10,457,108 | -1.66(-4.84%) |
Sep 02, 2016 | 33.81 | 34.31 | 34.31 | 34.31 | 1,944,600 | +0.64(+1.90%) |
Sep 01, 2016 | 34.06 | 34.30 | 33.59 | 33.67 | 1,493,614 | -0.48(-1.39%) |
Aug 31, 2016 | 34.39 | 34.40 | 33.90 | 34.15 | 1,450,442 | -0.28(-0.81%) |
Aug 30, 2016 | 33.74 | 34.43 | 33.60 | 34.42 | 2,642,304 | +0.68(+2.03%) |
Aug 29, 2016 | 33.91 | 34.17 | 33.70 | 33.74 | 2,004,588 | -0.09(-0.27%) |
Aug 26, 2016 | 33.99 | 34.25 | 33.60 | 33.83 | 1,656,772 | -0.02(-0.06%) |
Aug 25, 2016 | 34.26 | 34.49 | 33.79 | 33.85 | 1,745,388 | -0.52(-1.51%) |
Aug 24, 2016 | 34.95 | 35.22 | 34.32 | 34.37 | 1,274,868 | -0.60(-1.70%) |
Aug 23, 2016 | 35.49 | 35.50 | 34.89 | 34.97 | 1,690,096 | -0.35(-1.01%) |
Aug 22, 2016 | 35.02 | 35.62 | 34.91 | 35.32 | 2,647,810 | +0.28(+0.80%) |
Aug 19, 2016 | 34.51 | 35.08 | 34.27 | 35.04 | 2,293,462 | +0.32(+0.94%) |
Aug 18, 2016 | 34.02 | 34.76 | 34.00 | 34.72 | 2,477,916 | +0.63(+1.85%) |
Aug 17, 2016 | 34.74 | 34.74 | 33.99 | 34.09 | 2,948,816 | -0.66(-1.91%) |
Aug 16, 2016 | 35.30 | 35.49 | 34.59 | 34.75 | 2,685,226 | -0.73(-2.06%) |
Aug 15, 2016 | 35.22 | 35.49 | 34.97 | 35.48 | 1,952,986 | +0.36(+1.03%) |
Aug 12, 2016 | 34.79 | 35.16 | 34.65 | 35.12 | 1,856,690 | +0.33(+0.95%) |
Aug 11, 2016 | 35.05 | 35.14 | 34.52 | 34.79 | 2,513,460 | -0.26(-0.73%) |
Aug 10, 2016 | 35.20 | 35.27 | 34.87 | 35.05 | 1,586,160 | -0.16(-0.45%) |
Aug 09, 2016 | 35.23 | 35.32 | 35.03 | 35.20 | 1,884,556 | +0.06(+0.17%) |
Aug 08, 2016 | 35.51 | 35.51 | 35.06 | 35.15 | 2,098,204 | -0.33(-0.93%) |
Aug 05, 2016 | 35.86 | 36.05 | 35.38 | 35.48 | 1,967,050 | -0.16(-0.45%) |
Aug 04, 2016 | 35.84 | 36.38 | 35.45 | 35.63 | 3,366,020 | -0.14(-0.38%) |
Aug 03, 2016 | 34.41 | 36.34 | 34.27 | 35.77 | 7,326,830 | +1.34(+3.89%) |
Aug 02, 2016 | 34.71 | 35.01 | 34.16 | 34.43 | 4,360,324 | -0.29(-0.84%) |