Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.84 | 35.85 | 35.73 | 35.76 | 972,786 | +0.01(+0.02%) |
Oct 28, 2016 | 35.93 | 35.98 | 35.73 | 35.75 | 555,359 | -0.07(-0.20%) |
Oct 27, 2016 | 36.13 | 36.13 | 35.82 | 35.82 | 516,634 | -0.16(-0.44%) |
Oct 26, 2016 | 36.04 | 36.07 | 35.90 | 35.98 | 386,754 | -0.12(-0.33%) |
Oct 25, 2016 | 36.14 | 36.18 | 36.02 | 36.09 | 588,174 | -0.02(-0.07%) |
Oct 24, 2016 | 36.10 | 36.13 | 36.04 | 36.12 | 452,486 | +0.20(+0.57%) |
Oct 21, 2016 | 35.91 | 35.94 | 35.79 | 35.91 | 361,480 | -0.02(-0.04%) |
Oct 20, 2016 | 35.87 | 35.98 | 35.73 | 35.93 | 753,101 | +0.08(+0.22%) |
Oct 19, 2016 | 35.90 | 35.90 | 35.69 | 35.85 | 2,117,137 | +0.04(+0.11%) |
Oct 18, 2016 | 35.79 | 35.86 | 35.68 | 35.81 | 621,516 | +0.31(+0.86%) |
Oct 17, 2016 | 35.54 | 35.67 | 35.51 | 35.51 | 1,028,894 | -0.09(-0.24%) |
Oct 14, 2016 | 35.80 | 35.87 | 35.59 | 35.59 | 638,241 | -0.06(-0.18%) |
Oct 13, 2016 | 35.58 | 35.75 | 35.34 | 35.66 | 588,094 | -0.08(-0.22%) |
Oct 12, 2016 | 35.85 | 35.88 | 35.62 | 35.73 | 779,109 | -0.05(-0.13%) |
Oct 11, 2016 | 36.12 | 36.12 | 35.71 | 35.78 | 809,173 | -0.45(-1.25%) |
Oct 10, 2016 | 36.18 | 36.27 | 36.17 | 36.23 | 458,644 | +0.20(+0.54%) |
Oct 07, 2016 | 36.20 | 36.22 | 35.91 | 36.04 | 567,913 | -0.16(-0.43%) |
Oct 06, 2016 | 36.02 | 36.20 | 36.02 | 36.20 | 932,891 | +0.06(+0.17%) |
Oct 05, 2016 | 36.23 | 36.26 | 36.09 | 36.13 | 3,361,715 | +0.01(+0.02%) |
Oct 04, 2016 | 36.27 | 36.34 | 36.04 | 36.13 | 1,911,040 | -0.20(-0.56%) |
Oct 03, 2016 | 36.09 | 36.34 | 36.09 | 36.33 | 5,726,304 | +0.18(+0.49%) |
Sep 30, 2016 | 36.07 | 36.26 | 35.99 | 36.15 | 1,086,745 | +0.13(+0.37%) |
Sep 29, 2016 | 36.26 | 36.26 | 35.91 | 36.02 | 567,059 | -0.21(-0.58%) |
Sep 28, 2016 | 36.21 | 36.23 | 35.95 | 36.23 | 407,716 | +0.09(+0.24%) |
Sep 27, 2016 | 35.93 | 36.15 | 35.91 | 36.15 | 296,909 | +0.21(+0.59%) |
Sep 26, 2016 | 36.08 | 36.09 | 35.93 | 35.93 | 567,347 | -0.18(-0.50%) |
Sep 23, 2016 | 36.27 | 36.27 | 36.11 | 36.11 | 599,117 | -0.15(-0.41%) |
Sep 22, 2016 | 36.09 | 36.26 | 36.09 | 36.26 | 559,651 | +0.29(+0.80%) |
Sep 21, 2016 | 35.72 | 35.99 | 35.65 | 35.97 | 654,217 | +0.31(+0.87%) |
Sep 20, 2016 | 35.79 | 35.82 | 35.58 | 35.66 | 862,375 | +0.01(+0.02%) |
Sep 19, 2016 | 35.74 | 35.86 | 35.56 | 35.65 | 282,683 | +0.09(+0.26%) |
Sep 16, 2016 | 35.55 | 35.66 | 35.49 | 35.56 | 2,024,811 | -0.12(-0.35%) |
Sep 15, 2016 | 35.29 | 35.71 | 35.29 | 35.69 | 502,392 | +0.34(+0.95%) |
Sep 14, 2016 | 35.30 | 35.50 | 35.26 | 35.35 | 523,853 | +0.09(+0.27%) |
Sep 13, 2016 | 35.47 | 35.50 | 35.15 | 35.26 | 670,580 | -0.38(-1.07%) |
Sep 12, 2016 | 35.21 | 35.69 | 35.14 | 35.64 | 568,948 | +0.34(+0.95%) |
Sep 09, 2016 | 35.85 | 35.85 | 35.27 | 35.30 | 824,253 | -0.67(-1.86%) |
Sep 08, 2016 | 35.99 | 36.06 | 35.90 | 35.97 | 794,502 | -0.03(-0.09%) |
Sep 07, 2016 | 35.97 | 36.07 | 35.93 | 36.01 | 541,608 | +0.05(+0.15%) |
Sep 06, 2016 | 35.88 | 36.06 | 35.88 | 35.95 | 3,030,696 | +0.05(+0.13%) |
Sep 02, 2016 | 35.80 | 35.90 | 35.90 | 35.90 | 677,321 | +0.12(+0.35%) |
Sep 01, 2016 | 35.74 | 35.80 | 35.63 | 35.78 | 907,316 | +0.05(+0.15%) |
Aug 31, 2016 | 35.79 | 35.79 | 35.60 | 35.72 | 807,675 | -0.09(-0.24%) |
Aug 30, 2016 | 35.90 | 35.93 | 35.74 | 35.81 | 590,013 | -0.06(-0.17%) |
Aug 29, 2016 | 35.83 | 35.90 | 35.78 | 35.87 | 665,790 | +0.05(+0.15%) |
Aug 26, 2016 | 35.81 | 35.98 | 35.71 | 35.82 | 1,760,260 | +0.05(+0.13%) |
Aug 25, 2016 | 35.85 | 35.89 | 35.75 | 35.77 | 1,144,728 | -0.13(-0.37%) |
Aug 24, 2016 | 35.98 | 36.06 | 35.85 | 35.90 | 2,864,371 | -0.08(-0.22%) |
Aug 23, 2016 | 36.02 | 36.06 | 35.97 | 35.98 | 439,453 | +0.12(+0.35%) |
Aug 22, 2016 | 35.76 | 35.91 | 35.76 | 35.86 | 377,622 | -0.01(-0.02%) |
Aug 19, 2016 | 35.96 | 35.96 | 35.76 | 35.86 | 449,890 | -0.09(-0.26%) |
Aug 18, 2016 | 35.84 | 35.96 | 35.82 | 35.96 | 702,896 | +0.11(+0.30%) |
Aug 17, 2016 | 35.90 | 35.98 | 35.68 | 35.85 | 295,548 | -0.05(-0.15%) |
Aug 16, 2016 | 36.05 | 36.06 | 35.86 | 35.90 | 545,269 | -0.14(-0.39%) |
Aug 15, 2016 | 36.03 | 36.12 | 35.97 | 36.04 | 539,966 | +0.06(+0.17%) |
Aug 12, 2016 | 35.68 | 35.98 | 35.68 | 35.98 | 1,047,649 | +0.28(+0.78%) |
Aug 11, 2016 | 35.66 | 35.75 | 35.58 | 35.70 | 414,573 | +0.23(+0.63%) |
Aug 10, 2016 | 35.64 | 35.64 | 35.41 | 35.48 | 539,677 | -0.09(-0.24%) |
Aug 09, 2016 | 35.50 | 35.62 | 35.42 | 35.56 | 544,837 | +0.15(+0.42%) |
Aug 08, 2016 | 35.50 | 35.50 | 35.35 | 35.41 | 655,185 | -0.02(-0.07%) |
Aug 05, 2016 | 35.41 | 35.47 | 35.34 | 35.44 | 376,665 | +0.13(+0.37%) |
Aug 04, 2016 | 35.21 | 35.31 | 35.13 | 35.30 | 604,131 | +0.12(+0.33%) |
Aug 03, 2016 | 35.06 | 35.22 | 34.99 | 35.19 | 12,927,402 | +0.18(+0.51%) |
Aug 02, 2016 | 35.29 | 35.29 | 34.88 | 35.01 | 1,376,138 | -0.30(-0.86%) |