Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.36 | 33.44 | 32.35 | 32.50 | 4,380,084 | -0.97(-2.90%) |
Oct 28, 2016 | 33.76 | 34.02 | 32.97 | 33.47 | 3,473,427 | -0.36(-1.06%) |
Oct 27, 2016 | 33.32 | 34.24 | 33.05 | 33.83 | 4,020,231 | +0.71(+2.13%) |
Oct 26, 2016 | 31.82 | 33.25 | 31.82 | 33.12 | 4,979,038 | +0.80(+2.48%) |
Oct 25, 2016 | 33.17 | 33.54 | 32.30 | 32.32 | 2,610,238 | -1.04(-3.11%) |
Oct 24, 2016 | 33.67 | 33.88 | 32.94 | 33.36 | 2,444,457 | -0.34(-1.01%) |
Oct 21, 2016 | 33.58 | 33.92 | 33.40 | 33.69 | 2,602,196 | -0.17(-0.50%) |
Oct 20, 2016 | 33.51 | 34.28 | 33.28 | 33.86 | 3,386,143 | +0.01(+0.03%) |
Oct 19, 2016 | 33.37 | 34.54 | 33.35 | 33.85 | 3,528,908 | +0.77(+2.34%) |
Oct 18, 2016 | 33.75 | 33.75 | 32.98 | 33.08 | 2,340,700 | -0.17(-0.51%) |
Oct 17, 2016 | 33.08 | 33.39 | 32.82 | 33.25 | 2,409,275 | +0.08(+0.26%) |
Oct 14, 2016 | 33.75 | 33.93 | 33.10 | 33.17 | 3,585,703 | -0.25(-0.76%) |
Oct 13, 2016 | 33.19 | 33.76 | 33.00 | 33.42 | 2,773,568 | -0.13(-0.39%) |
Oct 12, 2016 | 33.53 | 33.76 | 33.18 | 33.55 | 2,524,082 | -0.14(-0.42%) |
Oct 11, 2016 | 33.88 | 34.17 | 33.50 | 33.69 | 5,354,661 | -0.28(-0.83%) |
Oct 10, 2016 | 33.62 | 34.15 | 33.62 | 33.98 | 2,483,418 | +0.66(+1.98%) |
Oct 07, 2016 | 33.51 | 33.73 | 33.23 | 33.32 | 1,760,217 | -0.25(-0.73%) |
Oct 06, 2016 | 34.32 | 34.40 | 33.38 | 33.56 | 3,575,270 | -0.57(-1.66%) |
Oct 05, 2016 | 34.07 | 34.43 | 33.75 | 34.13 | 3,784,770 | +0.60(+1.80%) |
Oct 04, 2016 | 34.18 | 34.19 | 33.40 | 33.52 | 2,014,419 | -0.50(-1.47%) |
Oct 03, 2016 | 33.85 | 34.09 | 33.24 | 34.02 | 2,562,661 | +0.33(+0.98%) |
Sep 30, 2016 | 33.81 | 33.97 | 33.25 | 33.69 | 2,648,646 | +0.18(+0.53%) |
Sep 29, 2016 | 32.79 | 33.92 | 32.76 | 33.52 | 5,789,163 | +0.80(+2.45%) |
Sep 28, 2016 | 31.46 | 32.77 | 30.88 | 32.71 | 5,358,575 | +1.42(+4.55%) |
Sep 27, 2016 | 31.21 | 31.39 | 30.91 | 31.29 | 3,420,153 | -0.41(-1.28%) |
Sep 26, 2016 | 31.70 | 32.36 | 31.58 | 31.70 | 3,331,315 | +0.57(+1.82%) |
Sep 23, 2016 | 31.86 | 31.98 | 30.89 | 31.13 | 2,845,982 | -0.95(-2.97%) |
Sep 22, 2016 | 32.52 | 32.69 | 31.80 | 32.08 | 2,667,084 | +0.10(+0.32%) |
Sep 21, 2016 | 31.58 | 32.04 | 31.39 | 31.98 | 3,433,632 | +0.77(+2.48%) |
Sep 20, 2016 | 31.50 | 31.59 | 31.13 | 31.21 | 2,322,045 | -0.41(-1.31%) |
Sep 19, 2016 | 32.15 | 32.27 | 31.34 | 31.62 | 3,112,328 | -0.25(-0.77%) |
Sep 16, 2016 | 31.37 | 31.94 | 31.37 | 31.87 | 4,246,355 | -0.11(-0.35%) |
Sep 15, 2016 | 32.09 | 32.60 | 31.93 | 31.98 | 3,045,739 | +0.05(+0.15%) |
Sep 14, 2016 | 32.59 | 32.98 | 31.76 | 31.93 | 3,539,563 | -0.83(-2.53%) |
Sep 13, 2016 | 33.93 | 33.98 | 32.57 | 32.76 | 4,056,245 | -1.78(-5.16%) |
Sep 12, 2016 | 33.80 | 34.76 | 33.44 | 34.54 | 3,785,021 | +0.53(+1.55%) |
Sep 09, 2016 | 34.74 | 35.12 | 34.02 | 34.02 | 4,360,797 | -1.10(-3.14%) |
Sep 08, 2016 | 33.84 | 35.35 | 33.75 | 35.12 | 5,168,435 | +1.62(+4.84%) |
Sep 07, 2016 | 33.22 | 33.64 | 33.06 | 33.50 | 3,820,200 | +0.44(+1.34%) |
Sep 06, 2016 | 32.39 | 33.05 | 32.27 | 33.05 | 4,576,333 | +0.76(+2.37%) |
Sep 02, 2016 | 32.28 | 32.29 | 32.29 | 32.29 | 7,499,401 | +0.38(+1.18%) |
Sep 01, 2016 | 32.28 | 32.59 | 31.70 | 31.91 | 4,886,398 | -0.59(-1.83%) |
Aug 31, 2016 | 33.34 | 33.53 | 32.41 | 32.51 | 3,344,096 | -1.08(-3.23%) |
Aug 30, 2016 | 33.95 | 34.14 | 33.52 | 33.59 | 2,553,533 | -0.34(-1.00%) |
Aug 29, 2016 | 33.25 | 33.94 | 33.05 | 33.93 | 2,595,541 | +0.61(+1.84%) |
Aug 26, 2016 | 33.70 | 34.00 | 33.04 | 33.32 | 2,694,593 | -0.38(-1.12%) |
Aug 25, 2016 | 33.63 | 33.91 | 33.44 | 33.69 | 2,464,425 | -0.01(-0.03%) |
Aug 24, 2016 | 33.45 | 34.05 | 33.28 | 33.70 | 3,384,603 | +0.04(+0.11%) |
Aug 23, 2016 | 33.46 | 33.87 | 33.31 | 33.67 | 2,547,725 | +0.13(+0.39%) |
Aug 22, 2016 | 33.63 | 33.78 | 33.17 | 33.53 | 3,239,836 | -0.51(-1.50%) |
Aug 19, 2016 | 33.74 | 34.14 | 33.42 | 34.04 | 3,244,256 | +0.15(+0.45%) |
Aug 18, 2016 | 33.76 | 34.10 | 33.52 | 33.89 | 9,792,586 | +0.35(+1.04%) |
Aug 17, 2016 | 33.70 | 33.81 | 33.41 | 33.54 | 2,334,157 | -0.25(-0.73%) |
Aug 16, 2016 | 33.19 | 33.99 | 32.73 | 33.79 | 3,400,609 | +0.45(+1.36%) |
Aug 15, 2016 | 33.30 | 33.50 | 33.08 | 33.34 | 2,224,962 | +0.17(+0.51%) |
Aug 12, 2016 | 33.00 | 33.35 | 32.67 | 33.17 | 2,434,895 | +0.25(+0.74%) |
Aug 11, 2016 | 32.16 | 33.20 | 32.00 | 32.92 | 3,528,118 | +1.01(+3.16%) |
Aug 10, 2016 | 32.15 | 32.53 | 31.87 | 31.91 | 3,321,628 | -0.17(-0.53%) |
Aug 09, 2016 | 31.77 | 32.39 | 31.03 | 32.08 | 6,570,410 | +0.52(+1.64%) |
Aug 08, 2016 | 31.82 | 32.28 | 31.48 | 31.56 | 6,800,188 | +0.12(+0.39%) |
Aug 05, 2016 | 31.24 | 31.58 | 30.84 | 31.44 | 6,149,934 | +0.14(+0.45%) |
Aug 04, 2016 | 31.86 | 32.10 | 31.16 | 31.30 | 5,914,151 | -0.71(-2.21%) |
Aug 03, 2016 | 32.49 | 32.57 | 31.21 | 32.01 | 8,570,735 | -0.38(-1.16%) |
Aug 02, 2016 | 32.51 | 32.86 | 31.85 | 32.38 | 5,660,464 | +0.06(+0.17%) |