Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.88 | 35.20 | 34.87 | 34.96 | 1,602,080 | +0.18(+0.51%) |
Oct 28, 2016 | 34.94 | 35.27 | 34.76 | 34.79 | 1,744,377 | -0.17(-0.48%) |
Oct 27, 2016 | 35.32 | 35.37 | 34.85 | 34.95 | 1,483,316 | -0.25(-0.70%) |
Oct 26, 2016 | 35.15 | 35.29 | 35.03 | 35.20 | 1,769,669 | -0.11(-0.32%) |
Oct 25, 2016 | 35.63 | 35.75 | 35.24 | 35.32 | 1,803,215 | -0.30(-0.84%) |
Oct 24, 2016 | 35.29 | 35.63 | 35.23 | 35.62 | 1,914,587 | +0.48(+1.36%) |
Oct 21, 2016 | 36.11 | 36.11 | 34.38 | 35.14 | 3,474,249 | +0.64(+1.87%) |
Oct 20, 2016 | 34.51 | 34.81 | 34.36 | 34.50 | 3,613,200 | -0.01(-0.03%) |
Oct 19, 2016 | 34.13 | 34.58 | 34.01 | 34.51 | 2,607,045 | +0.19(+0.54%) |
Oct 18, 2016 | 34.03 | 34.62 | 33.87 | 34.32 | 3,334,093 | +0.62(+1.83%) |
Oct 17, 2016 | 33.65 | 34.01 | 33.58 | 33.70 | 1,493,617 | +0.00(+0.00%) |
Oct 14, 2016 | 33.37 | 33.99 | 33.34 | 33.70 | 2,357,493 | +0.55(+1.65%) |
Oct 13, 2016 | 33.16 | 33.31 | 32.86 | 33.16 | 2,314,786 | -0.26(-0.77%) |
Oct 12, 2016 | 33.52 | 33.68 | 33.16 | 33.41 | 2,105,711 | -0.17(-0.50%) |
Oct 11, 2016 | 33.75 | 34.04 | 33.09 | 33.58 | 4,373,746 | -0.54(-1.58%) |
Oct 10, 2016 | 35.47 | 35.59 | 34.07 | 34.12 | 3,423,140 | -1.35(-3.81%) |
Oct 07, 2016 | 35.40 | 35.50 | 35.02 | 35.47 | 2,228,050 | +0.11(+0.32%) |
Oct 06, 2016 | 34.91 | 35.39 | 34.86 | 35.35 | 3,043,699 | +0.28(+0.81%) |
Oct 05, 2016 | 35.12 | 35.44 | 35.07 | 35.07 | 2,787,651 | +0.11(+0.30%) |
Oct 04, 2016 | 35.17 | 35.39 | 34.82 | 34.96 | 1,770,247 | -0.11(-0.33%) |
Oct 03, 2016 | 35.31 | 35.48 | 35.03 | 35.08 | 1,512,714 | -0.15(-0.43%) |
Sep 30, 2016 | 35.03 | 35.45 | 34.91 | 35.23 | 2,932,798 | +0.39(+1.11%) |
Sep 29, 2016 | 34.60 | 35.07 | 34.17 | 34.84 | 3,196,072 | +0.18(+0.51%) |
Sep 28, 2016 | 34.73 | 34.88 | 34.51 | 34.66 | 1,379,251 | +0.05(+0.15%) |
Sep 27, 2016 | 34.00 | 34.68 | 33.83 | 34.61 | 1,540,710 | +0.51(+1.50%) |
Sep 26, 2016 | 34.27 | 34.34 | 34.00 | 34.10 | 2,460,659 | -0.31(-0.90%) |
Sep 23, 2016 | 34.57 | 34.73 | 34.18 | 34.41 | 1,684,445 | -0.22(-0.64%) |
Sep 22, 2016 | 34.46 | 34.66 | 34.20 | 34.63 | 1,926,416 | +0.38(+1.11%) |
Sep 21, 2016 | 34.23 | 34.34 | 33.91 | 34.25 | 1,986,514 | +0.14(+0.41%) |
Sep 20, 2016 | 34.36 | 34.50 | 34.02 | 34.11 | 2,404,574 | -0.02(-0.05%) |
Sep 19, 2016 | 34.48 | 34.76 | 34.05 | 34.13 | 2,138,142 | -0.11(-0.33%) |
Sep 16, 2016 | 34.69 | 34.69 | 33.88 | 34.24 | 5,186,584 | -0.16(-0.46%) |
Sep 15, 2016 | 34.04 | 34.58 | 33.87 | 34.40 | 2,057,377 | +0.43(+1.27%) |
Sep 14, 2016 | 33.78 | 34.19 | 33.61 | 33.97 | 1,858,342 | +0.29(+0.86%) |
Sep 13, 2016 | 34.00 | 34.29 | 33.59 | 33.68 | 1,968,843 | -0.48(-1.39%) |
Sep 12, 2016 | 33.52 | 34.21 | 33.47 | 34.15 | 2,580,714 | +0.40(+1.18%) |
Sep 09, 2016 | 34.62 | 34.94 | 33.38 | 33.76 | 4,305,058 | -1.23(-3.51%) |
Sep 08, 2016 | 34.91 | 35.15 | 34.85 | 34.98 | 3,044,563 | +0.02(+0.05%) |
Sep 07, 2016 | 35.29 | 35.51 | 34.84 | 34.96 | 3,762,098 | -0.81(-2.27%) |
Sep 06, 2016 | 36.33 | 36.47 | 35.69 | 35.78 | 2,012,582 | -0.50(-1.39%) |
Sep 02, 2016 | 36.39 | 36.28 | 36.28 | 36.28 | 1,684,882 | -0.07(-0.19%) |
Sep 01, 2016 | 35.93 | 36.36 | 35.70 | 36.35 | 1,987,712 | +0.42(+1.18%) |
Aug 31, 2016 | 36.00 | 36.25 | 35.92 | 35.93 | 2,806,128 | -0.15(-0.42%) |
Aug 30, 2016 | 36.12 | 36.49 | 35.74 | 36.08 | 1,580,661 | +0.05(+0.15%) |
Aug 29, 2016 | 36.26 | 36.36 | 35.94 | 36.02 | 1,565,180 | -0.22(-0.61%) |
Aug 26, 2016 | 36.13 | 36.72 | 36.06 | 36.24 | 3,134,618 | +0.15(+0.42%) |
Aug 25, 2016 | 35.91 | 36.29 | 35.80 | 36.09 | 2,050,209 | +0.04(+0.10%) |
Aug 24, 2016 | 36.07 | 36.22 | 35.92 | 36.06 | 1,609,445 | -0.09(-0.24%) |
Aug 23, 2016 | 36.35 | 36.44 | 36.14 | 36.15 | 1,504,650 | +0.03(+0.07%) |
Aug 22, 2016 | 36.19 | 36.48 | 36.03 | 36.12 | 1,619,237 | -0.04(-0.12%) |
Aug 19, 2016 | 35.46 | 36.33 | 35.46 | 36.16 | 2,051,044 | +0.26(+0.71%) |
Aug 18, 2016 | 35.77 | 35.97 | 35.70 | 35.91 | 1,903,306 | +0.16(+0.44%) |
Aug 17, 2016 | 35.49 | 35.79 | 35.32 | 35.75 | 2,167,014 | +0.19(+0.52%) |
Aug 16, 2016 | 35.70 | 35.76 | 35.44 | 35.56 | 1,952,179 | -0.31(-0.86%) |
Aug 15, 2016 | 35.69 | 36.05 | 35.69 | 35.87 | 2,092,647 | +0.07(+0.20%) |
Aug 12, 2016 | 35.67 | 35.96 | 35.51 | 35.80 | 1,596,626 | +0.14(+0.39%) |
Aug 11, 2016 | 35.97 | 35.97 | 35.64 | 35.66 | 2,339,458 | -0.15(-0.42%) |
Aug 10, 2016 | 35.86 | 35.92 | 35.54 | 35.81 | 2,739,947 | +0.03(+0.07%) |
Aug 09, 2016 | 35.65 | 35.96 | 35.61 | 35.79 | 3,368,127 | +0.30(+0.84%) |
Aug 08, 2016 | 35.61 | 35.79 | 35.42 | 35.49 | 2,521,836 | -0.16(-0.44%) |
Aug 05, 2016 | 36.00 | 36.00 | 35.59 | 35.65 | 2,761,737 | -0.09(-0.24%) |
Aug 04, 2016 | 35.44 | 35.90 | 35.01 | 35.73 | 2,375,496 | +0.28(+0.79%) |
Aug 03, 2016 | 35.06 | 35.47 | 34.86 | 35.45 | 2,132,951 | +0.30(+0.85%) |
Aug 02, 2016 | 35.72 | 36.01 | 35.03 | 35.16 | 1,987,774 | -0.81(-2.24%) |