Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.55 | 33.62 | 32.06 | 32.36 | 4,693,823 | -0.69(-2.09%) |
Oct 28, 2016 | 33.98 | 34.41 | 32.99 | 33.05 | 4,213,566 | -1.09(-3.20%) |
Oct 27, 2016 | 33.55 | 34.70 | 33.23 | 34.14 | 5,558,511 | +0.67(+2.00%) |
Oct 26, 2016 | 35.24 | 35.29 | 31.97 | 33.47 | 11,718,748 | -0.90(-2.62%) |
Oct 25, 2016 | 34.29 | 34.78 | 34.21 | 34.37 | 4,476,036 | -0.25(-0.72%) |
Oct 24, 2016 | 35.43 | 35.61 | 34.14 | 34.62 | 3,520,991 | -1.01(-2.82%) |
Oct 21, 2016 | 36.60 | 36.62 | 35.51 | 35.63 | 4,086,206 | -1.33(-3.60%) |
Oct 20, 2016 | 36.24 | 37.09 | 35.94 | 36.96 | 2,869,075 | +0.35(+0.97%) |
Oct 19, 2016 | 36.41 | 37.18 | 36.23 | 36.60 | 3,985,644 | +0.14(+0.39%) |
Oct 18, 2016 | 36.90 | 36.90 | 35.86 | 36.46 | 2,694,824 | +0.31(+0.85%) |
Oct 17, 2016 | 36.25 | 36.67 | 35.46 | 36.15 | 4,157,498 | -0.22(-0.61%) |
Oct 14, 2016 | 37.76 | 37.83 | 36.34 | 36.37 | 4,366,737 | -1.37(-3.63%) |
Oct 13, 2016 | 36.28 | 38.23 | 36.21 | 37.74 | 7,021,785 | +1.31(+3.60%) |
Oct 12, 2016 | 36.67 | 36.85 | 36.22 | 36.43 | 3,781,788 | -0.71(-1.91%) |
Oct 11, 2016 | 37.43 | 37.62 | 36.81 | 37.14 | 3,960,268 | -0.44(-1.17%) |
Oct 10, 2016 | 37.90 | 38.50 | 37.52 | 37.58 | 5,351,429 | -0.02(-0.05%) |
Oct 07, 2016 | 37.49 | 37.78 | 36.99 | 37.60 | 7,421,609 | +0.78(+2.11%) |
Oct 06, 2016 | 37.47 | 37.68 | 36.45 | 36.82 | 3,866,104 | -0.53(-1.41%) |
Oct 05, 2016 | 37.61 | 37.76 | 36.57 | 37.35 | 4,829,350 | -0.05(-0.13%) |
Oct 04, 2016 | 37.58 | 37.58 | 36.88 | 37.40 | 3,410,935 | -0.06(-0.15%) |
Oct 03, 2016 | 37.15 | 37.59 | 36.84 | 37.45 | 3,769,305 | +0.34(+0.93%) |
Sep 30, 2016 | 36.28 | 37.14 | 35.84 | 37.11 | 4,618,600 | +1.14(+3.17%) |
Sep 29, 2016 | 36.69 | 37.04 | 35.59 | 35.97 | 4,448,481 | -1.02(-2.74%) |
Sep 28, 2016 | 35.86 | 37.35 | 35.20 | 36.99 | 6,412,796 | +1.58(+4.46%) |
Sep 27, 2016 | 36.35 | 36.35 | 35.19 | 35.41 | 4,558,026 | -1.49(-4.05%) |
Sep 26, 2016 | 36.87 | 37.66 | 36.70 | 36.90 | 3,617,626 | +0.35(+0.97%) |
Sep 23, 2016 | 36.71 | 37.44 | 35.84 | 36.54 | 4,813,230 | -0.16(-0.44%) |
Sep 22, 2016 | 37.01 | 37.39 | 36.22 | 36.71 | 4,803,594 | +0.07(+0.18%) |
Sep 21, 2016 | 35.67 | 36.71 | 35.39 | 36.64 | 8,758,097 | +1.61(+4.59%) |
Sep 20, 2016 | 35.94 | 36.13 | 35.03 | 35.03 | 7,423,701 | -0.55(-1.53%) |
Sep 19, 2016 | 36.39 | 36.39 | 35.42 | 35.58 | 5,846,156 | -0.22(-0.62%) |
Sep 16, 2016 | 36.27 | 36.77 | 35.39 | 35.80 | 16,079,765 | -1.91(-5.05%) |
Sep 15, 2016 | 37.63 | 38.36 | 36.93 | 37.70 | 4,766,035 | +0.08(+0.20%) |
Sep 14, 2016 | 39.42 | 40.25 | 37.41 | 37.63 | 5,990,796 | -2.02(-5.10%) |
Sep 13, 2016 | 40.70 | 40.97 | 39.52 | 39.65 | 5,305,283 | -1.44(-3.49%) |
Sep 12, 2016 | 40.19 | 41.20 | 39.74 | 41.08 | 3,440,044 | +0.65(+1.61%) |
Sep 09, 2016 | 40.81 | 41.73 | 40.43 | 40.43 | 3,037,984 | -0.79(-1.93%) |
Sep 08, 2016 | 39.68 | 41.44 | 39.60 | 41.23 | 4,117,412 | +1.21(+3.01%) |
Sep 07, 2016 | 40.68 | 40.68 | 39.57 | 40.02 | 2,437,629 | +0.22(+0.55%) |
Sep 06, 2016 | 38.72 | 39.93 | 38.57 | 39.80 | 2,592,461 | +1.06(+2.74%) |
Sep 02, 2016 | 37.83 | 38.74 | 38.74 | 38.74 | 2,855,492 | +1.34(+3.58%) |
Sep 01, 2016 | 36.37 | 37.61 | 36.37 | 37.40 | 2,504,285 | +0.48(+1.30%) |
Aug 31, 2016 | 37.79 | 37.94 | 36.73 | 36.92 | 2,309,030 | -1.10(-2.90%) |
Aug 30, 2016 | 38.34 | 39.29 | 37.81 | 38.02 | 2,631,219 | -0.06(-0.15%) |
Aug 29, 2016 | 37.84 | 38.37 | 37.60 | 38.08 | 1,846,506 | +0.12(+0.33%) |
Aug 26, 2016 | 38.70 | 39.26 | 37.80 | 37.95 | 2,218,894 | -0.45(-1.17%) |
Aug 25, 2016 | 38.68 | 39.12 | 38.33 | 38.40 | 1,846,706 | -0.29(-0.74%) |
Aug 24, 2016 | 39.22 | 39.40 | 38.59 | 38.69 | 2,849,092 | -0.80(-2.04%) |
Aug 23, 2016 | 37.60 | 39.72 | 37.57 | 39.49 | 3,227,229 | +1.75(+4.64%) |
Aug 22, 2016 | 38.29 | 38.55 | 37.57 | 37.74 | 2,339,121 | -0.93(-2.40%) |
Aug 19, 2016 | 38.80 | 39.10 | 37.92 | 38.67 | 3,172,210 | -0.37(-0.96%) |
Aug 18, 2016 | 37.51 | 39.07 | 37.24 | 39.04 | 3,180,059 | +1.87(+5.02%) |
Aug 17, 2016 | 37.47 | 37.87 | 36.81 | 37.18 | 2,243,898 | -0.34(-0.89%) |
Aug 16, 2016 | 37.55 | 37.85 | 36.57 | 37.51 | 2,623,834 | +0.05(+0.13%) |
Aug 15, 2016 | 37.14 | 37.86 | 36.88 | 37.47 | 2,442,237 | +0.37(+1.01%) |
Aug 12, 2016 | 37.23 | 37.47 | 36.82 | 37.09 | 2,552,646 | +0.23(+0.62%) |
Aug 11, 2016 | 36.68 | 37.46 | 36.30 | 36.86 | 3,233,685 | +0.34(+0.92%) |
Aug 10, 2016 | 37.31 | 37.53 | 36.42 | 36.53 | 4,508,347 | -0.65(-1.75%) |
Aug 09, 2016 | 38.90 | 39.26 | 37.17 | 37.18 | 3,647,750 | -1.77(-4.55%) |
Aug 08, 2016 | 38.38 | 40.02 | 38.32 | 38.95 | 2,505,995 | +0.65(+1.70%) |
Aug 05, 2016 | 38.45 | 38.57 | 37.64 | 38.30 | 2,405,558 | -0.10(-0.25%) |
Aug 04, 2016 | 38.63 | 39.32 | 38.18 | 38.39 | 2,708,393 | -0.51(-1.30%) |
Aug 03, 2016 | 37.48 | 38.89 | 36.98 | 38.90 | 3,144,442 | +1.64(+4.39%) |
Aug 02, 2016 | 37.48 | 37.89 | 36.65 | 37.26 | 2,738,282 | -0.18(-0.49%) |