Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.61 | 34.07 | 32.59 | 33.36 | 2,542,505 | +0.94(+2.90%) |
Oct 28, 2016 | 31.90 | 32.86 | 31.90 | 32.42 | 1,026,098 | +0.45(+1.41%) |
Oct 27, 2016 | 32.31 | 32.70 | 31.51 | 31.97 | 1,123,782 | -0.24(-0.75%) |
Oct 26, 2016 | 32.71 | 32.87 | 31.92 | 32.21 | 1,108,118 | -0.75(-2.28%) |
Oct 25, 2016 | 34.01 | 34.20 | 32.68 | 32.96 | 1,043,438 | -1.38(-4.02%) |
Oct 24, 2016 | 34.17 | 34.60 | 34.00 | 34.34 | 532,572 | +0.48(+1.42%) |
Oct 21, 2016 | 33.44 | 34.00 | 32.93 | 33.86 | 1,335,430 | +0.35(+1.04%) |
Oct 20, 2016 | 33.52 | 33.69 | 32.75 | 33.51 | 1,033,981 | -0.07(-0.21%) |
Oct 19, 2016 | 33.67 | 33.79 | 33.41 | 33.58 | 655,717 | +0.00(+0.00%) |
Oct 18, 2016 | 33.45 | 33.65 | 33.20 | 33.58 | 1,003,073 | +0.52(+1.57%) |
Oct 17, 2016 | 32.52 | 33.43 | 32.35 | 33.06 | 1,142,786 | +0.38(+1.16%) |
Oct 14, 2016 | 32.17 | 32.98 | 32.15 | 32.68 | 1,057,689 | +0.62(+1.93%) |
Oct 13, 2016 | 32.41 | 32.47 | 31.22 | 32.06 | 2,232,642 | -0.75(-2.29%) |
Oct 12, 2016 | 32.55 | 32.90 | 31.83 | 32.81 | 1,661,763 | +0.13(+0.40%) |
Oct 11, 2016 | 33.51 | 33.77 | 32.44 | 32.68 | 1,240,533 | -0.88(-2.62%) |
Oct 10, 2016 | 33.27 | 33.60 | 32.70 | 33.56 | 926,086 | +0.39(+1.18%) |
Oct 07, 2016 | 33.31 | 34.15 | 33.09 | 33.17 | 1,301,386 | -0.14(-0.42%) |
Oct 06, 2016 | 34.20 | 34.36 | 33.29 | 33.31 | 992,713 | -1.06(-3.08%) |
Oct 05, 2016 | 34.29 | 34.54 | 34.13 | 34.37 | 1,073,259 | -0.02(-0.06%) |
Oct 04, 2016 | 35.08 | 35.08 | 34.21 | 34.39 | 903,713 | -0.54(-1.55%) |
Oct 03, 2016 | 34.36 | 35.00 | 34.34 | 34.93 | 832,534 | +0.28(+0.81%) |
Sep 30, 2016 | 35.95 | 35.97 | 34.30 | 34.65 | 1,798,977 | -1.31(-3.64%) |
Sep 29, 2016 | 36.50 | 36.51 | 35.82 | 35.96 | 802,402 | -0.18(-0.50%) |
Sep 28, 2016 | 35.77 | 36.19 | 35.43 | 36.14 | 948,060 | +0.44(+1.23%) |
Sep 27, 2016 | 35.06 | 35.83 | 35.06 | 35.70 | 602,342 | +0.60(+1.71%) |
Sep 26, 2016 | 35.02 | 35.34 | 34.88 | 35.10 | 488,859 | -0.12(-0.34%) |
Sep 23, 2016 | 35.72 | 35.77 | 35.04 | 35.22 | 674,728 | -0.64(-1.78%) |
Sep 22, 2016 | 35.01 | 35.92 | 34.83 | 35.86 | 1,210,147 | +0.74(+2.11%) |
Sep 21, 2016 | 34.09 | 35.18 | 33.98 | 35.12 | 861,877 | +1.26(+3.72%) |
Sep 20, 2016 | 33.95 | 34.27 | 33.39 | 33.86 | 720,107 | -0.18(-0.53%) |
Sep 19, 2016 | 33.97 | 34.39 | 33.83 | 34.04 | 685,720 | +0.31(+0.92%) |
Sep 16, 2016 | 33.20 | 33.91 | 33.01 | 33.73 | 1,314,348 | +0.44(+1.32%) |
Sep 15, 2016 | 32.96 | 33.54 | 32.65 | 33.29 | 766,938 | +0.26(+0.79%) |
Sep 14, 2016 | 33.08 | 33.64 | 32.87 | 33.03 | 680,953 | -0.16(-0.48%) |
Sep 13, 2016 | 33.35 | 33.50 | 32.77 | 33.19 | 625,603 | -0.36(-1.07%) |
Sep 12, 2016 | 33.32 | 33.86 | 33.03 | 33.55 | 1,206,032 | +0.12(+0.36%) |
Sep 09, 2016 | 34.08 | 34.12 | 33.20 | 33.43 | 1,626,021 | -0.93(-2.71%) |
Sep 08, 2016 | 34.78 | 34.95 | 34.31 | 34.36 | 848,252 | -0.64(-1.83%) |
Sep 07, 2016 | 34.74 | 35.07 | 34.64 | 35.00 | 930,288 | +0.09(+0.26%) |
Sep 06, 2016 | 35.19 | 35.24 | 34.23 | 34.91 | 757,326 | +0.15(+0.43%) |
Sep 02, 2016 | 34.42 | 34.76 | 34.76 | 34.76 | 969,700 | +0.55(+1.61%) |
Sep 01, 2016 | 33.72 | 34.21 | 33.03 | 34.21 | 1,416,864 | +0.36(+1.06%) |
Aug 31, 2016 | 34.17 | 34.53 | 33.54 | 33.85 | 1,357,737 | -0.52(-1.51%) |
Aug 30, 2016 | 34.52 | 34.84 | 34.18 | 34.37 | 419,082 | -0.23(-0.66%) |
Aug 29, 2016 | 34.26 | 34.84 | 34.26 | 34.60 | 394,511 | +0.33(+0.96%) |
Aug 26, 2016 | 34.07 | 34.70 | 33.98 | 34.27 | 840,571 | +0.29(+0.85%) |
Aug 25, 2016 | 33.75 | 34.20 | 33.72 | 33.98 | 650,838 | +0.03(+0.09%) |
Aug 24, 2016 | 34.74 | 35.00 | 33.73 | 33.95 | 1,200,882 | -1.04(-2.97%) |
Aug 23, 2016 | 35.14 | 35.73 | 34.88 | 34.99 | 1,097,636 | -0.06(-0.17%) |
Aug 22, 2016 | 34.65 | 35.20 | 34.55 | 35.05 | 888,882 | +0.14(+0.40%) |
Aug 19, 2016 | 33.75 | 34.96 | 33.52 | 34.91 | 1,275,109 | +0.91(+2.68%) |
Aug 18, 2016 | 34.17 | 34.33 | 33.83 | 34.00 | 786,025 | -0.10(-0.29%) |
Aug 17, 2016 | 33.85 | 34.22 | 32.88 | 34.10 | 2,502,111 | +0.22(+0.65%) |
Aug 16, 2016 | 35.37 | 36.01 | 33.77 | 33.88 | 1,781,391 | -1.69(-4.75%) |
Aug 15, 2016 | 35.21 | 35.80 | 35.17 | 35.57 | 1,024,992 | +0.37(+1.05%) |
Aug 12, 2016 | 35.26 | 35.44 | 34.61 | 35.20 | 2,014,133 | -0.10(-0.28%) |
Aug 11, 2016 | 35.58 | 35.92 | 35.18 | 35.30 | 1,267,286 | -0.02(-0.06%) |
Aug 10, 2016 | 36.32 | 36.69 | 35.28 | 35.32 | 1,487,639 | -0.82(-2.27%) |
Aug 09, 2016 | 37.00 | 37.34 | 36.10 | 36.14 | 2,028,760 | -1.34(-3.58%) |
Aug 08, 2016 | 37.40 | 37.77 | 36.83 | 37.48 | 1,423,187 | +0.08(+0.21%) |
Aug 05, 2016 | 37.64 | 37.65 | 36.25 | 37.40 | 3,462,213 | -1.86(-4.74%) |
Aug 04, 2016 | 39.12 | 39.61 | 38.67 | 39.26 | 2,844,485 | +0.22(+0.56%) |
Aug 03, 2016 | 39.17 | 39.34 | 38.80 | 39.04 | 1,007,262 | -0.27(-0.69%) |
Aug 02, 2016 | 39.85 | 39.85 | 38.70 | 39.31 | 920,425 | -0.53(-1.33%) |