Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.53 | 35.76 | 35.32 | 35.33 | 6,705,291 | -0.19(-0.53%) |
Oct 28, 2016 | 35.54 | 35.75 | 35.25 | 35.52 | 6,843,640 | -0.01(-0.02%) |
Oct 27, 2016 | 35.55 | 35.67 | 35.20 | 35.53 | 9,999,324 | +0.07(+0.21%) |
Oct 26, 2016 | 35.09 | 35.55 | 35.06 | 35.45 | 8,299,727 | +0.17(+0.48%) |
Oct 25, 2016 | 35.19 | 35.36 | 35.10 | 35.28 | 9,527,922 | -0.01(-0.02%) |
Oct 24, 2016 | 35.31 | 35.44 | 35.06 | 35.29 | 11,252,697 | +0.29(+0.84%) |
Oct 21, 2016 | 34.16 | 35.09 | 34.09 | 35.00 | 14,765,896 | +0.65(+1.89%) |
Oct 20, 2016 | 33.79 | 34.42 | 33.72 | 34.35 | 17,529,570 | +1.48(+4.50%) |
Oct 19, 2016 | 32.79 | 32.91 | 32.46 | 32.87 | 5,891,955 | +0.33(+1.00%) |
Oct 18, 2016 | 32.34 | 32.60 | 32.20 | 32.54 | 5,173,692 | +0.59(+1.86%) |
Oct 17, 2016 | 32.17 | 32.23 | 31.86 | 31.95 | 4,205,787 | -0.14(-0.43%) |
Oct 14, 2016 | 32.17 | 32.37 | 32.01 | 32.09 | 5,804,358 | +0.31(+0.97%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.45 | 31.78 | 7,214,307 | -0.84(-2.57%) |
Oct 12, 2016 | 32.55 | 32.79 | 32.33 | 32.62 | 4,947,494 | +0.14(+0.43%) |
Oct 11, 2016 | 33.01 | 33.05 | 32.34 | 32.48 | 5,034,519 | -0.59(-1.79%) |
Oct 10, 2016 | 33.24 | 33.29 | 33.03 | 33.07 | 3,608,612 | +0.09(+0.27%) |
Oct 07, 2016 | 33.17 | 33.31 | 32.80 | 32.98 | 4,979,744 | -0.13(-0.39%) |
Oct 06, 2016 | 33.25 | 33.28 | 32.89 | 33.11 | 5,372,235 | -0.08(-0.24%) |
Oct 05, 2016 | 32.93 | 33.25 | 32.83 | 33.19 | 7,038,179 | +0.51(+1.57%) |
Oct 04, 2016 | 32.38 | 32.84 | 32.22 | 32.68 | 8,036,326 | +0.41(+1.29%) |
Oct 03, 2016 | 32.34 | 32.43 | 32.13 | 32.27 | 4,502,570 | -0.15(-0.48%) |
Sep 30, 2016 | 32.10 | 32.58 | 31.95 | 32.42 | 10,659,688 | +0.67(+2.10%) |
Sep 29, 2016 | 32.11 | 32.44 | 31.53 | 31.75 | 15,736,632 | -0.36(-1.11%) |
Sep 28, 2016 | 32.17 | 32.23 | 31.96 | 32.11 | 9,901,737 | +0.00(+0.00%) |
Sep 27, 2016 | 32.07 | 32.23 | 31.79 | 32.11 | 10,348,862 | -0.04(-0.13%) |
Sep 26, 2016 | 32.38 | 32.49 | 32.06 | 32.15 | 5,434,372 | -0.53(-1.62%) |
Sep 23, 2016 | 32.67 | 32.97 | 32.52 | 32.68 | 7,026,394 | -0.12(-0.37%) |
Sep 22, 2016 | 33.23 | 33.25 | 32.72 | 32.80 | 5,585,346 | -0.14(-0.42%) |
Sep 21, 2016 | 32.86 | 33.06 | 32.66 | 32.94 | 5,403,670 | +0.28(+0.85%) |
Sep 20, 2016 | 32.89 | 33.15 | 32.62 | 32.67 | 6,189,796 | +0.07(+0.22%) |
Sep 19, 2016 | 32.72 | 33.03 | 32.48 | 32.59 | 6,418,945 | +0.02(+0.07%) |
Sep 16, 2016 | 32.92 | 32.97 | 32.52 | 32.57 | 7,726,730 | -0.64(-1.93%) |
Sep 15, 2016 | 32.93 | 33.34 | 32.87 | 33.21 | 5,537,630 | +0.25(+0.76%) |
Sep 14, 2016 | 33.05 | 33.26 | 32.87 | 32.96 | 5,239,855 | -0.16(-0.49%) |
Sep 13, 2016 | 33.25 | 33.45 | 32.89 | 33.12 | 6,568,024 | -0.59(-1.74%) |
Sep 12, 2016 | 33.08 | 33.81 | 32.93 | 33.71 | 6,177,382 | +0.43(+1.29%) |
Sep 09, 2016 | 33.61 | 33.93 | 33.27 | 33.27 | 7,171,898 | -0.41(-1.23%) |
Sep 08, 2016 | 33.59 | 33.94 | 33.54 | 33.69 | 5,119,273 | +0.12(+0.36%) |
Sep 07, 2016 | 33.57 | 33.80 | 33.45 | 33.57 | 5,378,322 | -0.15(-0.46%) |
Sep 06, 2016 | 33.79 | 33.95 | 33.48 | 33.72 | 5,064,567 | -0.14(-0.41%) |
Sep 02, 2016 | 33.80 | 33.86 | 33.86 | 33.86 | 3,066,765 | +0.15(+0.43%) |
Sep 01, 2016 | 33.98 | 34.16 | 33.41 | 33.71 | 4,129,453 | -0.16(-0.48%) |
Aug 31, 2016 | 33.97 | 34.14 | 33.49 | 33.88 | 5,453,584 | -0.03(-0.10%) |
Aug 30, 2016 | 33.45 | 33.92 | 33.45 | 33.91 | 4,009,697 | +0.37(+1.09%) |
Aug 29, 2016 | 33.27 | 33.66 | 33.20 | 33.54 | 3,909,912 | +0.33(+1.00%) |
Aug 26, 2016 | 33.06 | 33.33 | 32.95 | 33.21 | 6,113,553 | +0.26(+0.79%) |
Aug 25, 2016 | 32.70 | 32.95 | 32.68 | 32.95 | 3,722,356 | +0.20(+0.60%) |
Aug 24, 2016 | 32.80 | 32.88 | 32.65 | 32.75 | 3,218,437 | +0.03(+0.10%) |
Aug 23, 2016 | 32.84 | 32.94 | 32.71 | 32.72 | 2,624,525 | +0.06(+0.17%) |
Aug 22, 2016 | 32.65 | 32.78 | 32.49 | 32.67 | 2,723,585 | -0.06(-0.17%) |
Aug 19, 2016 | 32.57 | 32.80 | 32.41 | 32.72 | 3,834,073 | +0.01(+0.02%) |
Aug 18, 2016 | 32.57 | 32.83 | 32.50 | 32.71 | 3,445,781 | +0.02(+0.07%) |
Aug 17, 2016 | 32.54 | 32.75 | 32.51 | 32.69 | 4,842,591 | +0.18(+0.55%) |
Aug 16, 2016 | 32.43 | 32.78 | 32.42 | 32.51 | 4,470,521 | -0.14(-0.42%) |
Aug 15, 2016 | 32.50 | 32.74 | 32.43 | 32.65 | 2,755,100 | +0.35(+1.08%) |
Aug 12, 2016 | 32.18 | 32.32 | 32.04 | 32.30 | 3,756,990 | -0.25(-0.77%) |
Aug 11, 2016 | 32.41 | 32.68 | 32.32 | 32.55 | 3,209,898 | +0.16(+0.50%) |
Aug 10, 2016 | 32.75 | 32.82 | 32.36 | 32.39 | 3,316,187 | -0.36(-1.09%) |
Aug 09, 2016 | 32.98 | 33.09 | 32.74 | 32.75 | 3,649,211 | -0.25(-0.76%) |
Aug 08, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 3,724,687 | +0.07(+0.22%) |
Aug 05, 2016 | 32.15 | 32.95 | 32.05 | 32.93 | 6,743,805 | +1.27(+4.01%) |
Aug 04, 2016 | 31.82 | 31.93 | 31.56 | 31.66 | 6,786,329 | -0.23(-0.71%) |
Aug 03, 2016 | 31.60 | 32.01 | 31.54 | 31.88 | 4,624,243 | +0.34(+1.08%) |
Aug 02, 2016 | 31.88 | 31.90 | 31.32 | 31.54 | 5,316,039 | -0.33(-1.02%) |