Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.30 | 35.90 | 35.12 | 35.79 | 1,222,881 | +0.48(+1.36%) |
Oct 28, 2016 | 35.47 | 35.64 | 35.18 | 35.31 | 700,707 | -0.24(-0.68%) |
Oct 27, 2016 | 34.94 | 35.61 | 34.80 | 35.55 | 1,396,171 | +0.77(+2.21%) |
Oct 26, 2016 | 35.48 | 35.48 | 34.70 | 34.78 | 1,635,676 | -1.17(-3.25%) |
Oct 25, 2016 | 34.63 | 36.53 | 34.52 | 35.95 | 2,450,791 | +1.30(+3.75%) |
Oct 24, 2016 | 34.82 | 35.13 | 34.64 | 34.65 | 882,105 | -0.13(-0.37%) |
Oct 21, 2016 | 34.86 | 34.97 | 34.41 | 34.78 | 576,082 | -0.16(-0.46%) |
Oct 20, 2016 | 34.80 | 35.06 | 34.67 | 34.94 | 597,181 | +0.14(+0.40%) |
Oct 19, 2016 | 35.45 | 35.45 | 34.80 | 34.80 | 951,248 | -0.62(-1.75%) |
Oct 18, 2016 | 35.47 | 35.51 | 35.11 | 35.42 | 1,249,281 | +0.21(+0.60%) |
Oct 17, 2016 | 34.33 | 35.62 | 34.27 | 35.21 | 4,287,349 | +0.90(+2.62%) |
Oct 14, 2016 | 32.75 | 34.57 | 32.51 | 34.31 | 5,884,043 | +0.71(+2.11%) |
Oct 13, 2016 | 33.35 | 33.97 | 33.16 | 33.60 | 998,987 | +0.05(+0.15%) |
Oct 12, 2016 | 32.68 | 33.58 | 32.67 | 33.55 | 2,402,685 | +0.80(+2.44%) |
Oct 11, 2016 | 33.07 | 33.14 | 32.41 | 32.75 | 2,030,046 | -0.47(-1.41%) |
Oct 10, 2016 | 33.12 | 33.35 | 33.08 | 33.22 | 1,190,150 | +0.10(+0.30%) |
Oct 07, 2016 | 33.90 | 33.90 | 33.07 | 33.12 | 963,162 | -0.69(-2.04%) |
Oct 06, 2016 | 33.36 | 34.07 | 33.36 | 33.81 | 1,254,105 | +0.16(+0.48%) |
Oct 05, 2016 | 33.63 | 33.93 | 33.53 | 33.65 | 1,125,249 | +0.06(+0.18%) |
Oct 04, 2016 | 33.93 | 34.02 | 33.46 | 33.59 | 860,287 | -0.20(-0.59%) |
Oct 03, 2016 | 33.80 | 34.13 | 33.68 | 33.79 | 1,208,678 | +0.11(+0.33%) |
Sep 30, 2016 | 34.03 | 34.14 | 33.55 | 33.68 | 1,165,094 | -0.17(-0.50%) |
Sep 29, 2016 | 34.29 | 34.29 | 33.73 | 33.85 | 751,592 | -0.39(-1.14%) |
Sep 28, 2016 | 34.15 | 34.39 | 34.01 | 34.24 | 1,020,139 | +0.20(+0.59%) |
Sep 27, 2016 | 34.11 | 34.17 | 33.62 | 34.04 | 1,501,019 | +0.59(+1.76%) |
Sep 26, 2016 | 33.37 | 33.58 | 33.28 | 33.45 | 1,134,761 | -0.11(-0.33%) |
Sep 23, 2016 | 33.89 | 33.92 | 33.30 | 33.56 | 1,485,073 | -0.39(-1.15%) |
Sep 22, 2016 | 33.98 | 34.07 | 33.72 | 33.95 | 1,334,568 | +0.03(+0.09%) |
Sep 21, 2016 | 34.34 | 34.55 | 33.65 | 33.92 | 1,604,657 | -0.32(-0.93%) |
Sep 20, 2016 | 34.58 | 34.76 | 34.06 | 34.24 | 1,908,149 | -0.28(-0.81%) |
Sep 19, 2016 | 34.74 | 34.90 | 34.16 | 34.52 | 2,915,420 | -1.64(-4.54%) |
Sep 16, 2016 | 36.11 | 36.41 | 35.89 | 36.16 | 694,300 | +0.01(+0.03%) |
Sep 15, 2016 | 36.07 | 36.20 | 35.90 | 36.15 | 642,794 | +0.12(+0.33%) |
Sep 14, 2016 | 36.15 | 36.25 | 35.80 | 36.03 | 764,576 | -0.09(-0.25%) |
Sep 13, 2016 | 36.35 | 36.38 | 35.80 | 36.12 | 829,380 | -0.44(-1.20%) |
Sep 12, 2016 | 36.43 | 36.83 | 35.67 | 36.56 | 1,630,628 | -0.05(-0.14%) |
Sep 09, 2016 | 37.41 | 37.79 | 36.61 | 36.61 | 827,899 | -1.07(-2.84%) |
Sep 08, 2016 | 37.65 | 37.89 | 37.57 | 37.68 | 944,135 | +0.00(+0.00%) |
Sep 07, 2016 | 37.45 | 37.76 | 37.15 | 37.68 | 743,730 | +0.01(+0.03%) |
Sep 06, 2016 | 37.68 | 37.76 | 37.34 | 37.67 | 754,215 | +0.11(+0.29%) |
Sep 02, 2016 | 37.51 | 37.56 | 37.56 | 37.56 | 886,800 | +0.00(+0.00%) |
Sep 01, 2016 | 37.37 | 37.56 | 37.07 | 37.56 | 491,269 | +0.25(+0.67%) |
Aug 31, 2016 | 37.14 | 37.49 | 37.00 | 37.31 | 593,085 | +0.21(+0.57%) |
Aug 30, 2016 | 37.09 | 37.10 | 36.84 | 37.10 | 656,965 | +0.09(+0.24%) |
Aug 29, 2016 | 37.12 | 37.26 | 36.90 | 37.01 | 1,101,678 | -0.15(-0.40%) |
Aug 26, 2016 | 37.21 | 37.50 | 37.00 | 37.16 | 425,580 | +0.04(+0.11%) |
Aug 25, 2016 | 37.07 | 37.33 | 36.86 | 37.12 | 570,422 | -0.13(-0.35%) |
Aug 24, 2016 | 37.50 | 37.50 | 36.90 | 37.25 | 863,263 | -0.19(-0.51%) |
Aug 23, 2016 | 36.87 | 37.47 | 36.87 | 37.44 | 1,020,849 | +0.64(+1.74%) |
Aug 22, 2016 | 36.45 | 36.95 | 36.36 | 36.80 | 1,261,347 | +0.25(+0.68%) |
Aug 19, 2016 | 36.85 | 36.85 | 36.50 | 36.55 | 580,375 | -0.42(-1.14%) |
Aug 18, 2016 | 36.31 | 37.01 | 36.23 | 36.97 | 1,312,795 | +0.75(+2.07%) |
Aug 17, 2016 | 36.83 | 36.98 | 35.83 | 36.22 | 2,976,838 | -0.51(-1.39%) |
Aug 16, 2016 | 38.75 | 38.78 | 36.67 | 36.73 | 2,354,807 | -2.06(-5.31%) |
Aug 15, 2016 | 38.76 | 38.99 | 38.69 | 38.79 | 653,103 | +0.02(+0.05%) |
Aug 12, 2016 | 38.39 | 38.77 | 38.19 | 38.77 | 1,131,105 | +0.42(+1.10%) |
Aug 11, 2016 | 37.68 | 38.36 | 37.68 | 38.35 | 696,297 | +0.67(+1.78%) |
Aug 10, 2016 | 37.39 | 37.75 | 37.37 | 37.68 | 828,445 | +0.21(+0.56%) |
Aug 09, 2016 | 37.56 | 37.70 | 37.32 | 37.47 | 1,095,754 | -0.09(-0.24%) |
Aug 08, 2016 | 37.50 | 37.76 | 37.37 | 37.56 | 1,391,284 | +0.05(+0.13%) |
Aug 05, 2016 | 37.49 | 37.74 | 37.27 | 37.51 | 1,139,352 | +0.07(+0.19%) |
Aug 04, 2016 | 37.70 | 37.86 | 37.35 | 37.44 | 961,031 | -0.33(-0.87%) |
Aug 03, 2016 | 37.31 | 37.78 | 37.13 | 37.77 | 2,275,156 | +0.49(+1.31%) |
Aug 02, 2016 | 37.66 | 37.66 | 36.94 | 37.28 | 1,537,946 | -0.28(-0.75%) |