Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.37 | 36.71 | 36.32 | 36.41 | 1,513,135 | +0.02(+0.07%) |
Oct 28, 2016 | 36.73 | 37.06 | 36.20 | 36.38 | 1,097,028 | -0.13(-0.37%) |
Oct 27, 2016 | 37.07 | 37.27 | 35.86 | 36.52 | 1,463,334 | -0.49(-1.32%) |
Oct 26, 2016 | 36.86 | 37.28 | 36.60 | 37.01 | 2,690,928 | -0.01(-0.02%) |
Oct 25, 2016 | 36.95 | 37.20 | 36.79 | 37.01 | 3,085,912 | -0.20(-0.53%) |
Oct 24, 2016 | 37.05 | 37.78 | 36.89 | 37.21 | 2,822,515 | +0.61(+1.66%) |
Oct 21, 2016 | 36.58 | 37.08 | 36.19 | 36.60 | 1,285,247 | -0.37(-1.00%) |
Oct 20, 2016 | 38.06 | 38.07 | 36.69 | 36.97 | 2,384,239 | -1.37(-3.58%) |
Oct 19, 2016 | 37.90 | 38.46 | 37.64 | 38.35 | 1,358,635 | +0.67(+1.78%) |
Oct 18, 2016 | 38.13 | 38.13 | 37.39 | 37.68 | 1,957,309 | +0.17(+0.44%) |
Oct 17, 2016 | 36.88 | 37.98 | 36.88 | 37.51 | 2,078,182 | +0.69(+1.88%) |
Oct 14, 2016 | 35.89 | 37.03 | 35.89 | 36.82 | 1,511,497 | +1.31(+3.68%) |
Oct 13, 2016 | 35.83 | 35.87 | 34.93 | 35.51 | 1,707,984 | -0.75(-2.07%) |
Oct 12, 2016 | 36.06 | 36.45 | 35.98 | 36.26 | 1,416,654 | +0.27(+0.74%) |
Oct 11, 2016 | 36.87 | 36.97 | 35.91 | 35.99 | 2,142,773 | -1.04(-2.81%) |
Oct 10, 2016 | 36.81 | 37.36 | 36.51 | 37.03 | 1,394,542 | +0.38(+1.03%) |
Oct 07, 2016 | 37.23 | 37.46 | 36.46 | 36.65 | 2,476,279 | -0.75(-2.00%) |
Oct 06, 2016 | 36.53 | 37.83 | 36.53 | 37.40 | 2,118,040 | +0.72(+1.96%) |
Oct 05, 2016 | 38.09 | 38.09 | 35.93 | 36.68 | 4,237,333 | -1.05(-2.78%) |
Oct 04, 2016 | 38.31 | 38.54 | 37.63 | 37.73 | 1,194,655 | -0.27(-0.71%) |
Oct 03, 2016 | 38.20 | 38.68 | 37.80 | 38.00 | 1,465,040 | -0.21(-0.56%) |
Sep 30, 2016 | 37.70 | 38.39 | 37.53 | 38.21 | 2,449,374 | +0.92(+2.47%) |
Sep 29, 2016 | 37.58 | 37.90 | 37.11 | 37.29 | 1,445,873 | -0.34(-0.90%) |
Sep 28, 2016 | 37.49 | 38.02 | 36.98 | 37.63 | 2,347,942 | +0.11(+0.29%) |
Sep 27, 2016 | 37.35 | 37.75 | 37.23 | 37.52 | 1,796,914 | -0.07(-0.19%) |
Sep 26, 2016 | 37.91 | 38.01 | 37.53 | 37.59 | 1,541,281 | -0.56(-1.47%) |
Sep 23, 2016 | 38.31 | 38.66 | 37.92 | 38.15 | 1,626,744 | +0.03(+0.08%) |
Sep 22, 2016 | 38.24 | 38.72 | 37.80 | 38.12 | 2,194,661 | +0.06(+0.15%) |
Sep 21, 2016 | 37.66 | 38.13 | 37.41 | 38.06 | 2,210,988 | +0.83(+2.22%) |
Sep 20, 2016 | 37.82 | 38.12 | 37.20 | 37.23 | 1,766,122 | -0.34(-0.90%) |
Sep 19, 2016 | 38.03 | 38.36 | 37.57 | 37.57 | 1,912,154 | -0.04(-0.10%) |
Sep 16, 2016 | 37.20 | 38.57 | 36.95 | 37.61 | 4,364,498 | +0.94(+2.56%) |
Sep 15, 2016 | 36.27 | 36.99 | 36.07 | 36.68 | 4,416,715 | +0.44(+1.22%) |
Sep 14, 2016 | 36.82 | 36.82 | 35.97 | 36.23 | 2,153,327 | -0.47(-1.27%) |
Sep 13, 2016 | 36.73 | 37.43 | 36.44 | 36.70 | 2,576,270 | -0.58(-1.54%) |
Sep 12, 2016 | 36.23 | 37.42 | 36.05 | 37.27 | 2,774,842 | +0.63(+1.72%) |
Sep 09, 2016 | 37.25 | 37.42 | 36.38 | 36.64 | 3,569,550 | -1.34(-3.53%) |
Sep 08, 2016 | 38.59 | 38.72 | 37.84 | 37.98 | 2,728,059 | -0.70(-1.81%) |
Sep 07, 2016 | 38.50 | 38.76 | 38.16 | 38.69 | 1,576,196 | +0.20(+0.51%) |
Sep 06, 2016 | 38.40 | 38.73 | 38.16 | 38.49 | 1,717,926 | +0.22(+0.58%) |
Sep 02, 2016 | 38.54 | 38.27 | 38.27 | 38.27 | 1,501,898 | +0.03(+0.08%) |
Sep 01, 2016 | 37.84 | 38.28 | 37.61 | 38.24 | 2,226,206 | +0.48(+1.27%) |
Aug 31, 2016 | 37.96 | 38.18 | 37.55 | 37.75 | 2,324,890 | -0.50(-1.32%) |
Aug 30, 2016 | 38.30 | 38.53 | 37.98 | 38.26 | 2,061,470 | -0.04(-0.10%) |
Aug 29, 2016 | 37.81 | 38.46 | 37.81 | 38.30 | 2,577,378 | +0.43(+1.12%) |
Aug 26, 2016 | 37.31 | 38.39 | 37.22 | 37.87 | 5,608,009 | +0.77(+2.08%) |
Aug 25, 2016 | 35.03 | 37.31 | 34.86 | 37.10 | 4,986,976 | +2.05(+5.85%) |
Aug 24, 2016 | 35.21 | 35.36 | 34.94 | 35.05 | 1,439,923 | -0.17(-0.47%) |
Aug 23, 2016 | 35.29 | 35.63 | 35.14 | 35.22 | 1,885,614 | +0.26(+0.74%) |
Aug 22, 2016 | 35.34 | 35.67 | 34.34 | 34.96 | 3,097,388 | -0.84(-2.33%) |
Aug 19, 2016 | 35.64 | 36.05 | 35.17 | 35.79 | 2,121,485 | -0.13(-0.35%) |
Aug 18, 2016 | 35.87 | 36.25 | 35.56 | 35.92 | 2,182,994 | +0.06(+0.18%) |
Aug 17, 2016 | 35.50 | 35.91 | 35.15 | 35.86 | 1,682,462 | +0.50(+1.40%) |
Aug 16, 2016 | 34.99 | 35.89 | 34.93 | 35.36 | 1,694,624 | +0.68(+1.95%) |
Aug 15, 2016 | 35.30 | 35.37 | 34.64 | 34.68 | 1,824,359 | -0.37(-1.06%) |
Aug 12, 2016 | 35.56 | 35.74 | 34.83 | 35.05 | 1,860,471 | -0.63(-1.77%) |
Aug 11, 2016 | 35.28 | 35.71 | 34.59 | 35.68 | 2,653,002 | +1.11(+3.21%) |
Aug 10, 2016 | 34.55 | 35.37 | 34.07 | 34.57 | 2,670,532 | +0.32(+0.93%) |
Aug 09, 2016 | 34.49 | 34.84 | 34.18 | 34.25 | 2,641,257 | -0.14(-0.41%) |
Aug 08, 2016 | 34.45 | 34.61 | 34.16 | 34.39 | 1,881,455 | -0.05(-0.16%) |
Aug 05, 2016 | 34.48 | 34.85 | 34.24 | 34.45 | 2,336,588 | +0.28(+0.82%) |
Aug 04, 2016 | 33.16 | 35.16 | 33.16 | 34.17 | 4,959,905 | +1.38(+4.22%) |
Aug 03, 2016 | 31.79 | 33.01 | 31.75 | 32.78 | 2,842,743 | +0.73(+2.29%) |
Aug 02, 2016 | 32.49 | 32.61 | 31.77 | 32.05 | 2,794,250 | -0.71(-2.17%) |