Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.44 | 36.82 | 36.33 | 36.60 | 1,282,130 | +0.15(+0.41%) |
Oct 28, 2016 | 36.25 | 36.85 | 36.25 | 36.45 | 1,702,511 | +0.19(+0.53%) |
Oct 27, 2016 | 36.92 | 36.97 | 36.06 | 36.25 | 1,493,008 | -0.45(-1.22%) |
Oct 26, 2016 | 36.59 | 36.90 | 36.54 | 36.70 | 1,040,540 | -0.06(-0.17%) |
Oct 25, 2016 | 37.12 | 37.22 | 36.65 | 36.76 | 703,848 | -0.49(-1.32%) |
Oct 24, 2016 | 37.32 | 37.32 | 36.83 | 37.26 | 777,544 | +0.34(+0.93%) |
Oct 21, 2016 | 36.69 | 37.02 | 36.58 | 36.91 | 1,217,630 | +0.04(+0.10%) |
Oct 20, 2016 | 36.65 | 36.96 | 36.58 | 36.88 | 928,479 | +0.12(+0.34%) |
Oct 19, 2016 | 36.80 | 36.93 | 36.68 | 36.75 | 864,967 | +0.04(+0.12%) |
Oct 18, 2016 | 36.86 | 37.05 | 36.70 | 36.71 | 1,361,723 | +0.12(+0.34%) |
Oct 17, 2016 | 36.89 | 36.97 | 36.58 | 36.59 | 1,361,321 | -0.28(-0.76%) |
Oct 14, 2016 | 36.75 | 37.01 | 36.65 | 36.87 | 1,120,999 | +0.20(+0.55%) |
Oct 13, 2016 | 36.70 | 36.93 | 36.46 | 36.67 | 1,184,779 | -0.31(-0.83%) |
Oct 12, 2016 | 36.50 | 37.06 | 36.32 | 36.97 | 1,304,172 | +0.57(+1.57%) |
Oct 11, 2016 | 36.83 | 36.83 | 36.19 | 36.40 | 1,222,041 | -0.54(-1.45%) |
Oct 10, 2016 | 37.04 | 37.30 | 36.89 | 36.94 | 1,209,279 | -0.10(-0.26%) |
Oct 07, 2016 | 37.74 | 37.75 | 36.87 | 37.04 | 1,782,430 | -0.64(-1.71%) |
Oct 06, 2016 | 36.94 | 37.71 | 36.66 | 37.68 | 1,778,211 | +0.55(+1.49%) |
Oct 05, 2016 | 37.38 | 37.90 | 37.00 | 37.12 | 3,273,039 | -0.18(-0.47%) |
Oct 04, 2016 | 37.56 | 37.80 | 37.18 | 37.30 | 2,641,439 | -0.33(-0.89%) |
Oct 03, 2016 | 37.85 | 38.06 | 37.55 | 37.63 | 1,879,158 | -0.47(-1.22%) |
Sep 30, 2016 | 38.41 | 38.49 | 37.75 | 38.10 | 2,135,227 | -0.18(-0.46%) |
Sep 29, 2016 | 38.53 | 38.79 | 38.19 | 38.28 | 2,030,314 | -0.38(-0.98%) |
Sep 28, 2016 | 38.61 | 38.74 | 38.28 | 38.66 | 2,072,181 | +0.23(+0.60%) |
Sep 27, 2016 | 38.33 | 38.56 | 38.01 | 38.43 | 1,796,320 | +0.34(+0.90%) |
Sep 26, 2016 | 38.03 | 38.48 | 37.87 | 38.08 | 2,076,487 | +0.10(+0.25%) |
Sep 23, 2016 | 37.79 | 38.11 | 37.72 | 37.99 | 1,351,596 | -0.10(-0.25%) |
Sep 22, 2016 | 37.69 | 38.15 | 37.45 | 38.08 | 1,487,196 | +0.65(+1.74%) |
Sep 21, 2016 | 37.02 | 37.45 | 36.90 | 37.43 | 1,803,368 | +0.40(+1.07%) |
Sep 20, 2016 | 37.23 | 37.33 | 36.87 | 37.04 | 1,608,553 | -0.06(-0.17%) |
Sep 19, 2016 | 36.87 | 37.51 | 36.72 | 37.10 | 1,524,760 | +0.54(+1.47%) |
Sep 16, 2016 | 36.77 | 36.84 | 36.29 | 36.56 | 2,116,910 | -0.22(-0.60%) |
Sep 15, 2016 | 36.32 | 37.01 | 36.19 | 36.78 | 2,660,313 | +0.67(+1.86%) |
Sep 14, 2016 | 36.23 | 36.32 | 35.92 | 36.11 | 1,854,676 | -0.12(-0.34%) |
Sep 13, 2016 | 36.71 | 36.71 | 36.05 | 36.23 | 2,798,406 | -0.74(-2.01%) |
Sep 12, 2016 | 36.09 | 37.06 | 35.98 | 36.97 | 3,021,901 | +0.73(+2.00%) |
Sep 09, 2016 | 36.56 | 36.77 | 36.24 | 36.25 | 1,476,187 | -0.52(-1.43%) |
Sep 08, 2016 | 36.75 | 37.07 | 36.69 | 36.77 | 3,254,515 | -0.06(-0.17%) |
Sep 07, 2016 | 36.43 | 36.96 | 36.43 | 36.83 | 3,588,011 | +0.53(+1.47%) |
Sep 06, 2016 | 36.05 | 36.33 | 35.74 | 36.30 | 3,366,191 | +0.31(+0.85%) |
Sep 02, 2016 | 35.31 | 35.99 | 35.99 | 35.99 | 3,007,142 | +0.39(+1.10%) |
Sep 01, 2016 | 35.38 | 35.82 | 35.29 | 35.60 | 2,106,828 | +0.21(+0.59%) |
Aug 31, 2016 | 34.80 | 35.47 | 34.71 | 35.39 | 4,063,468 | +0.48(+1.38%) |
Aug 30, 2016 | 35.03 | 35.03 | 34.52 | 34.91 | 3,675,528 | -0.04(-0.13%) |
Aug 29, 2016 | 34.60 | 35.12 | 34.54 | 34.95 | 5,604,862 | +0.40(+1.16%) |
Aug 26, 2016 | 34.72 | 34.92 | 34.43 | 34.55 | 4,135,023 | -0.13(-0.38%) |
Aug 25, 2016 | 35.06 | 35.09 | 34.54 | 34.68 | 6,862,005 | -0.28(-0.80%) |
Aug 24, 2016 | 34.40 | 35.06 | 34.34 | 34.96 | 12,834,098 | -0.05(-0.15%) |
Aug 23, 2016 | 35.16 | 35.55 | 34.84 | 35.02 | 9,441,346 | -0.24(-0.67%) |
Aug 22, 2016 | 34.42 | 35.37 | 34.30 | 35.25 | 7,526,619 | +0.75(+2.18%) |
Aug 19, 2016 | 34.29 | 34.72 | 33.85 | 34.50 | 23,928,516 | +0.03(+0.10%) |
Aug 18, 2016 | 33.39 | 34.68 | 33.36 | 34.47 | 9,126,919 | +0.83(+2.47%) |
Aug 17, 2016 | 33.37 | 34.03 | 33.02 | 33.64 | 11,967,852 | +0.39(+1.18%) |
Aug 16, 2016 | 32.11 | 33.62 | 31.98 | 33.24 | 12,443,848 | +0.93(+2.89%) |
Aug 15, 2016 | 32.62 | 33.08 | 32.28 | 32.31 | 11,574,467 | +0.21(+0.66%) |
Aug 12, 2016 | 31.38 | 32.14 | 31.22 | 32.10 | 13,726,794 | +0.75(+2.40%) |
Aug 11, 2016 | 30.61 | 31.48 | 30.60 | 31.35 | 20,969,194 | +0.75(+2.44%) |
Aug 10, 2016 | 30.57 | 30.99 | 30.37 | 30.60 | 11,063,001 | +0.03(+0.11%) |
Aug 09, 2016 | 30.70 | 30.87 | 30.25 | 30.57 | 18,179,902 | -0.16(-0.52%) |
Aug 08, 2016 | 31.20 | 31.22 | 30.60 | 30.73 | 14,144,029 | -0.23(-0.75%) |
Aug 05, 2016 | 30.77 | 30.99 | 30.28 | 30.96 | 6,765,399 | +0.47(+1.54%) |
Aug 04, 2016 | 31.09 | 31.15 | 30.41 | 30.49 | 4,995,413 | -0.61(-1.96%) |
Aug 03, 2016 | 31.49 | 31.70 | 30.79 | 31.10 | 9,085,322 | +0.01(+0.02%) |
Aug 02, 2016 | 32.58 | 32.68 | 30.83 | 31.09 | 6,723,284 | -1.41(-4.33%) |