Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.90 | 35.12 | 34.54 | 34.74 | 3,046,263 | -0.04(-0.11%) |
Oct 28, 2016 | 34.90 | 35.15 | 34.64 | 34.77 | 2,457,056 | -0.11(-0.32%) |
Oct 27, 2016 | 34.96 | 35.06 | 34.51 | 34.89 | 3,247,761 | -0.03(-0.08%) |
Oct 26, 2016 | 34.69 | 35.08 | 34.40 | 34.91 | 2,754,115 | +0.30(+0.86%) |
Oct 25, 2016 | 34.34 | 34.69 | 34.27 | 34.62 | 3,006,258 | -0.02(-0.05%) |
Oct 24, 2016 | 34.83 | 35.00 | 34.24 | 34.64 | 3,943,990 | -0.06(-0.16%) |
Oct 21, 2016 | 33.67 | 35.25 | 33.60 | 34.69 | 7,847,085 | +0.93(+2.77%) |
Oct 20, 2016 | 33.53 | 34.00 | 33.23 | 33.76 | 4,994,602 | +0.12(+0.36%) |
Oct 19, 2016 | 33.37 | 34.90 | 33.37 | 33.64 | 3,307,564 | +0.21(+0.64%) |
Oct 18, 2016 | 33.63 | 33.80 | 33.41 | 33.42 | 5,139,800 | +0.05(+0.14%) |
Oct 17, 2016 | 33.61 | 33.77 | 33.09 | 33.38 | 4,462,453 | +0.08(+0.25%) |
Oct 14, 2016 | 33.39 | 33.54 | 32.97 | 33.29 | 5,060,888 | +0.17(+0.50%) |
Oct 13, 2016 | 33.31 | 33.45 | 32.62 | 33.13 | 7,399,860 | +0.65(+1.99%) |
Oct 12, 2016 | 32.93 | 33.02 | 32.46 | 32.48 | 2,892,794 | -0.56(-1.71%) |
Oct 11, 2016 | 33.44 | 33.57 | 32.71 | 33.05 | 4,073,614 | -0.49(-1.46%) |
Oct 10, 2016 | 33.71 | 33.94 | 33.51 | 33.54 | 2,462,089 | -0.01(-0.03%) |
Oct 07, 2016 | 33.80 | 34.08 | 33.44 | 33.54 | 4,024,765 | -0.32(-0.96%) |
Oct 06, 2016 | 34.78 | 34.78 | 33.78 | 33.87 | 6,390,651 | -1.04(-2.97%) |
Oct 05, 2016 | 35.02 | 35.34 | 34.74 | 34.90 | 4,626,925 | +0.15(+0.43%) |
Oct 04, 2016 | 34.77 | 35.25 | 34.54 | 34.76 | 5,378,772 | -0.10(-0.29%) |
Oct 03, 2016 | 34.83 | 35.14 | 34.42 | 34.86 | 4,482,795 | -0.38(-1.08%) |
Sep 30, 2016 | 35.08 | 36.13 | 34.68 | 35.24 | 8,969,979 | +0.31(+0.87%) |
Sep 29, 2016 | 33.71 | 35.34 | 33.39 | 34.93 | 12,321,168 | +1.12(+3.31%) |
Sep 28, 2016 | 32.74 | 34.57 | 32.26 | 33.81 | 11,514,643 | +1.01(+3.07%) |
Sep 27, 2016 | 32.10 | 32.82 | 31.55 | 32.80 | 4,148,397 | +0.58(+1.81%) |
Sep 26, 2016 | 32.84 | 33.05 | 32.10 | 32.22 | 3,491,232 | -0.61(-1.86%) |
Sep 23, 2016 | 33.13 | 33.39 | 32.79 | 32.83 | 3,959,842 | -0.30(-0.89%) |
Sep 22, 2016 | 33.39 | 33.50 | 32.90 | 33.13 | 4,414,022 | -0.03(-0.08%) |
Sep 21, 2016 | 33.13 | 33.79 | 32.72 | 33.16 | 9,626,430 | -0.10(-0.30%) |
Sep 20, 2016 | 34.05 | 34.28 | 33.22 | 33.26 | 4,360,021 | -0.56(-1.66%) |
Sep 19, 2016 | 33.42 | 34.22 | 33.02 | 33.82 | 5,413,264 | -0.21(-0.62%) |
Sep 16, 2016 | 34.35 | 34.35 | 33.74 | 34.03 | 4,588,811 | -0.25(-0.72%) |
Sep 15, 2016 | 34.31 | 34.31 | 33.60 | 34.28 | 5,654,611 | -0.16(-0.45%) |
Sep 14, 2016 | 35.86 | 35.86 | 33.77 | 34.43 | 5,765,833 | +0.59(+1.74%) |
Sep 13, 2016 | 35.40 | 35.46 | 33.71 | 33.85 | 6,333,080 | -1.18(-3.36%) |
Sep 12, 2016 | 34.12 | 35.16 | 33.71 | 35.02 | 5,776,822 | +0.85(+2.48%) |
Sep 09, 2016 | 35.96 | 36.32 | 34.16 | 34.18 | 6,369,318 | -2.16(-5.95%) |
Sep 08, 2016 | 37.18 | 37.25 | 36.24 | 36.34 | 4,550,169 | -0.95(-2.54%) |
Sep 07, 2016 | 36.33 | 38.08 | 36.22 | 37.29 | 4,342,957 | +0.92(+2.53%) |
Sep 06, 2016 | 36.74 | 36.74 | 35.87 | 36.37 | 2,274,684 | -0.33(-0.90%) |
Sep 02, 2016 | 36.80 | 36.70 | 36.70 | 36.70 | 2,505,861 | +0.12(+0.33%) |
Sep 01, 2016 | 37.18 | 37.26 | 36.43 | 36.58 | 3,221,108 | -0.52(-1.41%) |
Aug 31, 2016 | 37.50 | 37.55 | 36.96 | 37.10 | 3,014,242 | -0.47(-1.25%) |
Aug 30, 2016 | 38.20 | 38.32 | 37.51 | 37.57 | 2,289,882 | -0.56(-1.47%) |
Aug 29, 2016 | 37.91 | 38.44 | 37.89 | 38.13 | 2,512,499 | +0.32(+0.85%) |
Aug 26, 2016 | 38.16 | 38.31 | 37.64 | 37.81 | 3,333,253 | -0.28(-0.72%) |
Aug 25, 2016 | 37.90 | 38.36 | 37.80 | 38.09 | 2,673,135 | +0.06(+0.17%) |
Aug 24, 2016 | 38.43 | 38.67 | 37.97 | 38.02 | 2,419,484 | -0.33(-0.86%) |
Aug 23, 2016 | 38.54 | 38.63 | 38.16 | 38.35 | 2,447,000 | -0.04(-0.10%) |
Aug 22, 2016 | 39.72 | 39.73 | 37.96 | 38.39 | 6,573,579 | -1.61(-4.02%) |
Aug 19, 2016 | 39.81 | 40.62 | 39.81 | 40.00 | 4,062,821 | +0.60(+1.52%) |
Aug 18, 2016 | 40.13 | 40.70 | 39.32 | 39.40 | 2,010,959 | -0.83(-2.06%) |
Aug 17, 2016 | 39.55 | 40.33 | 39.38 | 40.23 | 4,538,043 | +0.83(+2.10%) |
Aug 16, 2016 | 39.16 | 39.75 | 39.16 | 39.40 | 2,107,576 | +0.02(+0.05%) |
Aug 15, 2016 | 39.47 | 39.65 | 39.19 | 39.38 | 1,840,440 | -0.08(-0.21%) |
Aug 12, 2016 | 39.12 | 39.69 | 39.05 | 39.47 | 2,965,316 | +0.28(+0.70%) |
Aug 11, 2016 | 38.56 | 39.25 | 38.44 | 39.19 | 3,364,909 | +0.80(+2.08%) |
Aug 10, 2016 | 38.94 | 39.24 | 38.32 | 38.39 | 2,971,187 | -0.51(-1.30%) |
Aug 09, 2016 | 39.11 | 39.35 | 38.73 | 38.90 | 2,287,380 | -0.21(-0.54%) |
Aug 08, 2016 | 40.28 | 40.34 | 39.01 | 39.11 | 2,969,634 | -1.07(-2.66%) |
Aug 05, 2016 | 40.03 | 40.49 | 39.39 | 40.17 | 3,838,347 | +0.11(+0.28%) |
Aug 04, 2016 | 39.82 | 40.91 | 39.32 | 40.06 | 4,348,587 | -0.40(-0.98%) |
Aug 03, 2016 | 39.99 | 40.60 | 39.81 | 40.46 | 2,806,209 | +0.31(+0.78%) |
Aug 02, 2016 | 40.62 | 41.25 | 39.65 | 40.15 | 4,667,317 | -0.64(-1.58%) |