Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.00 | 30.22 | 28.73 | 30.18 | 9,859,714 | +1.35(+4.69%) |
Oct 28, 2016 | 28.43 | 29.26 | 28.16 | 28.82 | 7,665,266 | +0.48(+1.70%) |
Oct 27, 2016 | 29.38 | 29.64 | 27.82 | 28.34 | 10,181,348 | -1.13(-3.84%) |
Oct 26, 2016 | 29.70 | 29.88 | 29.13 | 29.48 | 5,654,911 | -0.33(-1.12%) |
Oct 25, 2016 | 29.30 | 30.11 | 29.16 | 29.81 | 7,592,566 | +0.61(+2.09%) |
Oct 24, 2016 | 29.79 | 29.88 | 28.97 | 29.20 | 6,372,828 | -0.42(-1.40%) |
Oct 21, 2016 | 29.98 | 30.14 | 29.33 | 29.61 | 5,908,853 | -0.54(-1.78%) |
Oct 20, 2016 | 30.12 | 30.27 | 29.61 | 30.15 | 6,523,765 | +0.02(+0.08%) |
Oct 19, 2016 | 30.05 | 30.27 | 29.28 | 30.13 | 8,642,983 | +0.66(+2.24%) |
Oct 18, 2016 | 29.00 | 29.57 | 28.72 | 29.47 | 7,398,486 | +0.93(+3.25%) |
Oct 17, 2016 | 28.23 | 28.78 | 28.18 | 28.54 | 6,121,899 | +0.65(+2.34%) |
Oct 14, 2016 | 27.98 | 28.53 | 27.88 | 27.89 | 5,984,130 | -0.47(-1.67%) |
Oct 13, 2016 | 28.43 | 29.04 | 27.94 | 28.36 | 7,269,603 | +0.24(+0.84%) |
Oct 12, 2016 | 27.64 | 28.34 | 27.47 | 28.12 | 7,281,448 | +0.55(+1.98%) |
Oct 11, 2016 | 27.63 | 28.06 | 27.12 | 27.58 | 9,690,368 | -0.17(-0.62%) |
Oct 10, 2016 | 27.85 | 28.16 | 27.52 | 27.75 | 5,358,749 | +0.07(+0.27%) |
Oct 07, 2016 | 28.34 | 28.39 | 27.35 | 27.68 | 10,191,486 | -0.07(-0.24%) |
Oct 06, 2016 | 27.39 | 27.93 | 27.27 | 27.74 | 12,866,858 | -0.44(-1.56%) |
Oct 05, 2016 | 28.23 | 28.60 | 27.71 | 28.18 | 10,826,587 | +0.28(+0.99%) |
Oct 04, 2016 | 29.88 | 30.04 | 27.70 | 27.90 | 15,967,445 | -3.14(-10.10%) |
Oct 03, 2016 | 31.81 | 32.04 | 30.84 | 31.04 | 6,466,263 | -0.97(-3.03%) |
Sep 30, 2016 | 32.16 | 32.48 | 31.88 | 32.01 | 7,526,754 | +0.20(+0.61%) |
Sep 29, 2016 | 31.75 | 32.07 | 31.43 | 31.81 | 5,114,218 | -0.13(-0.41%) |
Sep 28, 2016 | 31.28 | 32.07 | 30.80 | 31.94 | 6,009,513 | +0.59(+1.90%) |
Sep 27, 2016 | 31.67 | 31.67 | 30.89 | 31.35 | 7,403,079 | -0.64(-1.99%) |
Sep 26, 2016 | 32.21 | 32.62 | 31.97 | 31.99 | 6,568,629 | -0.24(-0.76%) |
Sep 23, 2016 | 32.92 | 33.33 | 32.03 | 32.23 | 8,824,100 | -0.99(-2.97%) |
Sep 22, 2016 | 33.82 | 34.19 | 32.79 | 33.22 | 8,729,008 | -0.21(-0.63%) |
Sep 21, 2016 | 31.64 | 33.52 | 31.51 | 33.43 | 13,730,427 | +2.35(+7.55%) |
Sep 20, 2016 | 31.27 | 31.50 | 30.78 | 31.08 | 6,611,775 | -0.23(-0.73%) |
Sep 19, 2016 | 31.60 | 31.68 | 31.14 | 31.31 | 6,288,539 | +0.14(+0.44%) |
Sep 16, 2016 | 31.63 | 31.72 | 30.84 | 31.17 | 15,743,998 | -0.77(-2.40%) |
Sep 15, 2016 | 31.27 | 32.10 | 31.15 | 31.94 | 8,993,373 | +0.49(+1.55%) |
Sep 14, 2016 | 31.92 | 32.15 | 31.02 | 31.45 | 9,211,507 | -0.34(-1.08%) |
Sep 13, 2016 | 32.49 | 32.64 | 31.41 | 31.79 | 7,430,320 | -1.07(-3.26%) |
Sep 12, 2016 | 31.55 | 33.04 | 31.27 | 32.86 | 8,997,701 | +0.86(+2.70%) |
Sep 09, 2016 | 33.61 | 33.63 | 31.87 | 32.00 | 9,604,241 | -1.86(-5.51%) |
Sep 08, 2016 | 34.17 | 34.76 | 33.76 | 33.86 | 5,866,866 | -0.41(-1.19%) |
Sep 07, 2016 | 34.00 | 34.29 | 33.49 | 34.27 | 6,182,086 | +0.07(+0.21%) |
Sep 06, 2016 | 33.46 | 34.20 | 32.78 | 34.20 | 9,485,213 | +1.20(+3.65%) |
Sep 02, 2016 | 32.80 | 32.99 | 32.99 | 32.99 | 9,963,711 | +0.89(+2.76%) |
Sep 01, 2016 | 30.96 | 32.11 | 30.63 | 32.10 | 9,560,492 | +0.97(+3.11%) |
Aug 31, 2016 | 30.96 | 31.40 | 30.74 | 31.13 | 10,275,384 | -0.29(-0.93%) |
Aug 30, 2016 | 33.31 | 33.02 | 31.16 | 31.43 | 10,813,337 | -1.88(-5.65%) |
Aug 29, 2016 | 32.22 | 33.50 | 32.18 | 33.31 | 7,314,045 | +0.80(+2.45%) |
Aug 26, 2016 | 33.20 | 33.75 | 32.14 | 32.51 | 8,718,847 | -0.19(-0.57%) |
Aug 25, 2016 | 32.49 | 33.36 | 32.23 | 32.70 | 9,884,516 | +0.25(+0.78%) |
Aug 24, 2016 | 34.60 | 34.60 | 32.23 | 32.45 | 13,945,041 | -2.69(-7.65%) |
Aug 23, 2016 | 35.63 | 35.68 | 35.08 | 35.13 | 4,902,611 | -0.14(-0.39%) |
Aug 22, 2016 | 35.41 | 35.60 | 35.06 | 35.27 | 6,051,053 | -0.69(-1.92%) |
Aug 19, 2016 | 35.56 | 36.08 | 35.21 | 35.96 | 6,511,743 | -0.21(-0.59%) |
Aug 18, 2016 | 36.09 | 36.39 | 35.69 | 36.17 | 5,905,790 | +0.35(+0.98%) |
Aug 17, 2016 | 35.87 | 36.11 | 34.95 | 35.82 | 10,438,029 | -0.24(-0.65%) |
Aug 16, 2016 | 36.65 | 36.72 | 35.70 | 36.06 | 9,092,117 | -0.51(-1.40%) |
Aug 15, 2016 | 36.77 | 37.01 | 36.47 | 36.57 | 4,391,691 | -0.20(-0.55%) |
Aug 12, 2016 | 37.44 | 37.51 | 36.61 | 36.78 | 5,035,987 | -0.21(-0.57%) |
Aug 11, 2016 | 37.20 | 37.38 | 36.80 | 36.99 | 6,034,132 | -0.11(-0.31%) |
Aug 10, 2016 | 37.26 | 37.47 | 36.53 | 37.10 | 7,792,417 | +0.46(+1.27%) |
Aug 09, 2016 | 36.45 | 37.02 | 36.22 | 36.64 | 6,672,162 | +0.29(+0.78%) |
Aug 08, 2016 | 35.93 | 36.71 | 35.93 | 36.35 | 6,323,726 | +0.18(+0.50%) |
Aug 05, 2016 | 35.65 | 36.22 | 35.49 | 36.17 | 8,731,016 | -0.39(-1.07%) |
Aug 04, 2016 | 36.71 | 37.00 | 36.50 | 36.57 | 6,646,348 | -0.09(-0.24%) |
Aug 03, 2016 | 37.19 | 37.19 | 36.40 | 36.66 | 8,374,193 | -0.68(-1.83%) |
Aug 02, 2016 | 36.54 | 37.38 | 36.29 | 37.34 | 12,590,717 | +1.38(+3.85%) |