Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.23 | 37.35 | 37.13 | 37.27 | 2,543,129 | -0.04(-0.11%) |
Oct 28, 2016 | 37.27 | 37.44 | 37.24 | 37.31 | 4,101,843 | -0.03(-0.08%) |
Oct 27, 2016 | 37.46 | 37.48 | 37.29 | 37.34 | 2,054,119 | +0.04(+0.11%) |
Oct 26, 2016 | 37.31 | 37.46 | 37.24 | 37.30 | 2,106,783 | -0.18(-0.49%) |
Oct 25, 2016 | 37.47 | 37.56 | 37.34 | 37.48 | 3,321,652 | -0.14(-0.38%) |
Oct 24, 2016 | 37.73 | 37.78 | 37.54 | 37.62 | 7,438,728 | -0.05(-0.13%) |
Oct 21, 2016 | 37.48 | 37.69 | 37.46 | 37.67 | 2,113,960 | -0.11(-0.29%) |
Oct 20, 2016 | 37.65 | 37.88 | 37.62 | 37.78 | 4,092,581 | +0.00(+0.00%) |
Oct 19, 2016 | 37.70 | 37.86 | 37.70 | 37.78 | 2,564,093 | +0.05(+0.13%) |
Oct 18, 2016 | 37.76 | 37.83 | 37.63 | 37.73 | 2,195,353 | +0.48(+1.28%) |
Oct 17, 2016 | 37.31 | 37.39 | 37.18 | 37.26 | 2,248,703 | -0.14(-0.38%) |
Oct 14, 2016 | 37.58 | 37.71 | 37.40 | 37.40 | 2,869,598 | +0.05(+0.13%) |
Oct 13, 2016 | 37.04 | 37.45 | 36.92 | 37.35 | 3,765,848 | -0.13(-0.36%) |
Oct 12, 2016 | 37.57 | 37.63 | 37.38 | 37.49 | 2,652,187 | -0.12(-0.32%) |
Oct 11, 2016 | 38.08 | 38.10 | 37.51 | 37.61 | 3,920,313 | -0.58(-1.52%) |
Oct 10, 2016 | 38.12 | 38.30 | 38.12 | 38.19 | 1,474,694 | +0.08(+0.21%) |
Oct 07, 2016 | 38.21 | 38.23 | 37.83 | 38.11 | 3,460,204 | -0.33(-0.87%) |
Oct 06, 2016 | 38.53 | 38.54 | 38.38 | 38.44 | 2,781,180 | -0.29(-0.76%) |
Oct 05, 2016 | 38.74 | 38.79 | 38.63 | 38.73 | 4,264,345 | +0.14(+0.37%) |
Oct 04, 2016 | 38.76 | 38.86 | 38.46 | 38.59 | 5,047,273 | +0.04(+0.10%) |
Oct 03, 2016 | 38.61 | 38.63 | 38.47 | 38.55 | 4,475,991 | -0.08(-0.21%) |
Sep 30, 2016 | 38.38 | 38.74 | 38.32 | 38.63 | 9,639,459 | +0.44(+1.16%) |
Sep 29, 2016 | 38.66 | 38.78 | 38.08 | 38.19 | 4,611,243 | -0.59(-1.53%) |
Sep 28, 2016 | 38.55 | 38.79 | 38.32 | 38.78 | 3,976,461 | +0.44(+1.14%) |
Sep 27, 2016 | 37.98 | 38.40 | 37.90 | 38.34 | 2,859,568 | +0.01(+0.02%) |
Sep 26, 2016 | 38.38 | 38.46 | 38.30 | 38.34 | 2,747,400 | -0.40(-1.02%) |
Sep 23, 2016 | 38.70 | 38.88 | 38.70 | 38.73 | 2,374,629 | -0.30(-0.77%) |
Sep 22, 2016 | 39.22 | 39.31 | 39.00 | 39.03 | 5,085,193 | +0.43(+1.11%) |
Sep 21, 2016 | 38.30 | 38.65 | 38.15 | 38.61 | 4,826,454 | +0.48(+1.25%) |
Sep 20, 2016 | 38.29 | 38.33 | 38.09 | 38.13 | 2,199,207 | +0.08(+0.21%) |
Sep 19, 2016 | 38.18 | 38.23 | 37.96 | 38.05 | 3,139,332 | +0.31(+0.82%) |
Sep 16, 2016 | 37.88 | 37.88 | 37.67 | 37.74 | 3,523,118 | -0.67(-1.75%) |
Sep 15, 2016 | 38.08 | 38.46 | 37.99 | 38.42 | 3,388,582 | +0.32(+0.83%) |
Sep 14, 2016 | 38.06 | 38.30 | 38.02 | 38.10 | 3,775,490 | +0.01(+0.02%) |
Sep 13, 2016 | 38.43 | 38.46 | 37.96 | 38.09 | 7,120,019 | -0.78(-2.01%) |
Sep 12, 2016 | 38.15 | 38.88 | 38.15 | 38.87 | 5,968,439 | +0.35(+0.90%) |
Sep 09, 2016 | 39.03 | 39.04 | 38.52 | 38.52 | 5,727,221 | -0.84(-2.14%) |
Sep 08, 2016 | 39.42 | 39.52 | 39.28 | 39.37 | 3,334,257 | +0.01(+0.02%) |
Sep 07, 2016 | 39.42 | 39.52 | 39.30 | 39.36 | 5,653,815 | -0.02(-0.06%) |
Sep 06, 2016 | 39.24 | 39.41 | 39.19 | 39.38 | 7,214,536 | +0.22(+0.56%) |
Sep 02, 2016 | 39.03 | 39.16 | 39.16 | 39.16 | 9,511,941 | +0.53(+1.37%) |
Sep 01, 2016 | 38.53 | 38.64 | 38.39 | 38.64 | 5,477,784 | +0.31(+0.80%) |
Aug 31, 2016 | 38.40 | 38.50 | 38.21 | 38.33 | 3,973,041 | -0.08(-0.21%) |
Aug 30, 2016 | 38.56 | 38.59 | 38.34 | 38.41 | 5,755,565 | -0.09(-0.25%) |
Aug 29, 2016 | 38.21 | 38.50 | 38.21 | 38.50 | 2,350,027 | +0.18(+0.47%) |
Aug 26, 2016 | 38.71 | 39.07 | 38.18 | 38.32 | 6,783,357 | -0.21(-0.55%) |
Aug 25, 2016 | 38.60 | 38.67 | 38.50 | 38.53 | 2,291,743 | -0.17(-0.43%) |
Aug 24, 2016 | 38.88 | 38.93 | 38.69 | 38.70 | 4,244,702 | -0.11(-0.28%) |
Aug 23, 2016 | 38.90 | 39.02 | 38.81 | 38.81 | 4,809,205 | +0.18(+0.47%) |
Aug 22, 2016 | 38.43 | 38.70 | 38.39 | 38.63 | 2,035,066 | +0.03(+0.08%) |
Aug 19, 2016 | 38.47 | 38.64 | 38.39 | 38.60 | 2,562,102 | -0.34(-0.87%) |
Aug 18, 2016 | 38.72 | 38.94 | 38.70 | 38.93 | 3,320,326 | +0.31(+0.80%) |
Aug 17, 2016 | 38.49 | 38.75 | 38.34 | 38.63 | 3,975,138 | -0.06(-0.16%) |
Aug 16, 2016 | 38.77 | 38.86 | 38.68 | 38.69 | 5,216,798 | -0.02(-0.04%) |
Aug 15, 2016 | 38.71 | 38.79 | 38.67 | 38.71 | 1,816,981 | +0.12(+0.31%) |
Aug 12, 2016 | 38.77 | 38.77 | 38.54 | 38.59 | 1,976,442 | -0.05(-0.12%) |
Aug 11, 2016 | 38.49 | 38.75 | 38.49 | 38.64 | 2,942,381 | +0.30(+0.78%) |
Aug 10, 2016 | 38.37 | 38.43 | 38.29 | 38.34 | 2,802,279 | +0.17(+0.43%) |
Aug 09, 2016 | 37.95 | 38.27 | 37.94 | 38.17 | 3,225,818 | +0.38(+1.00%) |
Aug 08, 2016 | 37.78 | 37.81 | 37.72 | 37.79 | 2,210,812 | +0.03(+0.08%) |
Aug 05, 2016 | 37.57 | 37.78 | 37.56 | 37.76 | 3,107,492 | +0.14(+0.38%) |
Aug 04, 2016 | 37.48 | 37.62 | 37.44 | 37.62 | 10,184,117 | +0.18(+0.47%) |
Aug 03, 2016 | 37.35 | 37.46 | 37.29 | 37.44 | 5,407,043 | -0.19(-0.51%) |
Aug 02, 2016 | 37.68 | 37.74 | 37.48 | 37.63 | 5,818,586 | -0.02(-0.06%) |