Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.42 | 35.83 | 35.27 | 35.32 | 4,771,221 | -0.02(-0.05%) |
Oct 28, 2016 | 34.99 | 35.63 | 34.93 | 35.33 | 3,242,963 | +0.41(+1.18%) |
Oct 27, 2016 | 35.15 | 35.19 | 34.66 | 34.92 | 2,660,772 | -0.16(-0.46%) |
Oct 26, 2016 | 34.38 | 35.22 | 34.29 | 35.08 | 3,523,925 | +0.61(+1.76%) |
Oct 25, 2016 | 34.55 | 34.72 | 34.35 | 34.47 | 2,318,854 | +0.02(+0.05%) |
Oct 24, 2016 | 34.53 | 34.83 | 34.34 | 34.46 | 1,633,870 | +0.15(+0.45%) |
Oct 21, 2016 | 33.98 | 34.39 | 33.73 | 34.30 | 2,124,161 | +0.11(+0.33%) |
Oct 20, 2016 | 34.14 | 34.46 | 34.03 | 34.19 | 2,522,708 | -0.03(-0.09%) |
Oct 19, 2016 | 34.01 | 34.26 | 33.63 | 34.22 | 2,217,773 | +0.19(+0.57%) |
Oct 18, 2016 | 34.24 | 34.35 | 34.02 | 34.03 | 2,644,739 | +0.11(+0.31%) |
Oct 17, 2016 | 34.15 | 34.28 | 33.87 | 33.92 | 2,534,990 | -0.23(-0.66%) |
Oct 14, 2016 | 34.38 | 34.73 | 34.15 | 34.15 | 2,208,434 | -0.10(-0.28%) |
Oct 13, 2016 | 34.01 | 34.47 | 33.74 | 34.25 | 2,659,387 | -0.11(-0.33%) |
Oct 12, 2016 | 34.30 | 34.57 | 34.12 | 34.36 | 2,250,062 | +0.04(+0.12%) |
Oct 11, 2016 | 34.99 | 35.08 | 34.10 | 34.32 | 2,858,016 | -0.75(-2.15%) |
Oct 10, 2016 | 34.78 | 35.11 | 34.74 | 35.07 | 2,326,651 | +0.50(+1.45%) |
Oct 07, 2016 | 35.02 | 35.06 | 34.44 | 34.57 | 2,199,107 | -0.41(-1.18%) |
Oct 06, 2016 | 34.91 | 35.23 | 34.88 | 34.98 | 3,002,734 | -0.09(-0.25%) |
Oct 05, 2016 | 34.68 | 35.23 | 34.58 | 35.07 | 3,244,313 | +0.39(+1.12%) |
Oct 04, 2016 | 34.69 | 35.27 | 34.61 | 34.68 | 4,125,054 | -0.09(-0.26%) |
Oct 03, 2016 | 34.03 | 34.83 | 34.00 | 34.77 | 3,731,534 | +0.59(+1.73%) |
Sep 30, 2016 | 33.80 | 34.36 | 33.71 | 34.18 | 3,509,304 | +0.52(+1.54%) |
Sep 29, 2016 | 33.89 | 34.17 | 33.54 | 33.66 | 2,646,944 | -0.26(-0.76%) |
Sep 28, 2016 | 33.95 | 34.13 | 33.58 | 33.92 | 3,268,025 | -0.03(-0.10%) |
Sep 27, 2016 | 33.76 | 33.96 | 33.52 | 33.95 | 2,916,235 | -0.01(-0.02%) |
Sep 26, 2016 | 34.27 | 34.29 | 33.94 | 33.96 | 1,900,171 | -0.46(-1.34%) |
Sep 23, 2016 | 34.66 | 34.80 | 34.42 | 34.42 | 2,314,628 | -0.41(-1.19%) |
Sep 22, 2016 | 34.92 | 35.11 | 34.67 | 34.84 | 3,818,230 | +0.14(+0.40%) |
Sep 21, 2016 | 34.30 | 34.86 | 34.30 | 34.70 | 3,790,200 | +0.53(+1.57%) |
Sep 20, 2016 | 34.36 | 34.36 | 33.99 | 34.16 | 2,937,707 | -0.02(-0.07%) |
Sep 19, 2016 | 34.25 | 34.45 | 34.14 | 34.19 | 1,982,312 | +0.12(+0.36%) |
Sep 16, 2016 | 34.03 | 34.10 | 33.82 | 34.07 | 3,831,384 | -0.20(-0.59%) |
Sep 15, 2016 | 33.99 | 34.34 | 33.84 | 34.27 | 2,793,720 | +0.24(+0.71%) |
Sep 14, 2016 | 34.08 | 34.45 | 33.86 | 34.03 | 3,309,009 | -0.02(-0.05%) |
Sep 13, 2016 | 34.58 | 34.64 | 33.96 | 34.04 | 3,323,148 | -0.78(-2.23%) |
Sep 12, 2016 | 33.97 | 34.91 | 33.67 | 34.82 | 3,231,255 | +0.76(+2.24%) |
Sep 09, 2016 | 34.71 | 34.81 | 34.06 | 34.06 | 3,810,154 | -0.99(-2.82%) |
Sep 08, 2016 | 35.56 | 35.57 | 35.00 | 35.05 | 3,481,464 | -0.63(-1.77%) |
Sep 07, 2016 | 35.47 | 35.70 | 35.39 | 35.68 | 2,526,975 | +0.06(+0.18%) |
Sep 06, 2016 | 35.54 | 35.66 | 35.25 | 35.62 | 2,062,036 | +0.10(+0.27%) |
Sep 02, 2016 | 35.15 | 35.52 | 35.52 | 35.52 | 2,481,284 | +0.55(+1.58%) |
Sep 01, 2016 | 35.40 | 35.47 | 34.78 | 34.97 | 2,806,636 | -0.50(-1.42%) |
Aug 31, 2016 | 35.05 | 35.51 | 34.88 | 35.47 | 3,962,288 | +0.45(+1.27%) |
Aug 30, 2016 | 34.72 | 35.17 | 34.74 | 35.02 | 2,839,682 | +0.30(+0.86%) |
Aug 29, 2016 | 34.54 | 34.86 | 34.27 | 34.72 | 2,141,026 | +0.36(+1.06%) |
Aug 26, 2016 | 34.72 | 34.85 | 34.20 | 34.36 | 2,439,361 | -0.14(-0.40%) |
Aug 25, 2016 | 35.03 | 35.03 | 34.45 | 34.50 | 3,543,640 | -0.62(-1.75%) |
Aug 24, 2016 | 35.69 | 35.69 | 35.01 | 35.11 | 2,342,953 | -0.65(-1.81%) |
Aug 23, 2016 | 35.66 | 36.01 | 35.58 | 35.76 | 2,508,520 | +0.26(+0.73%) |
Aug 22, 2016 | 35.21 | 35.53 | 35.09 | 35.50 | 2,408,677 | +0.26(+0.74%) |
Aug 19, 2016 | 35.18 | 35.37 | 34.99 | 35.24 | 2,616,002 | -0.07(-0.21%) |
Aug 18, 2016 | 35.41 | 35.60 | 35.27 | 35.32 | 2,533,479 | -0.05(-0.14%) |
Aug 17, 2016 | 35.23 | 35.42 | 34.98 | 35.36 | 2,693,422 | +0.13(+0.37%) |
Aug 16, 2016 | 35.30 | 35.47 | 35.19 | 35.23 | 2,003,058 | -0.24(-0.69%) |
Aug 15, 2016 | 35.31 | 35.77 | 35.25 | 35.48 | 2,279,385 | +0.00(+0.00%) |
Aug 12, 2016 | 35.30 | 35.58 | 35.05 | 35.48 | 2,704,645 | +0.11(+0.32%) |
Aug 11, 2016 | 35.74 | 35.77 | 35.21 | 35.37 | 2,837,483 | -0.31(-0.86%) |
Aug 10, 2016 | 35.81 | 36.08 | 35.55 | 35.67 | 2,163,865 | -0.06(-0.16%) |
Aug 09, 2016 | 35.94 | 36.01 | 35.61 | 35.73 | 2,580,201 | -0.11(-0.31%) |
Aug 08, 2016 | 35.88 | 36.26 | 35.77 | 35.84 | 2,775,577 | +0.06(+0.16%) |
Aug 05, 2016 | 35.28 | 35.90 | 35.19 | 35.78 | 3,527,208 | +0.57(+1.62%) |
Aug 04, 2016 | 35.72 | 35.82 | 34.95 | 35.21 | 3,532,499 | -0.15(-0.43%) |
Aug 03, 2016 | 34.98 | 35.37 | 34.54 | 35.37 | 3,952,697 | +0.39(+1.10%) |
Aug 02, 2016 | 34.66 | 35.91 | 34.52 | 34.98 | 5,860,858 | -0.64(-1.79%) |