Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.83 | 35.23 | 34.68 | 34.73 | 4,851,579 | -0.02(-0.05%) |
Oct 28, 2016 | 34.41 | 35.04 | 34.35 | 34.75 | 3,297,582 | +0.41(+1.18%) |
Oct 27, 2016 | 34.57 | 34.61 | 34.08 | 34.34 | 2,705,585 | -0.16(-0.46%) |
Oct 26, 2016 | 33.81 | 34.63 | 33.73 | 34.50 | 3,583,276 | +0.60(+1.76%) |
Oct 25, 2016 | 33.97 | 34.14 | 33.78 | 33.90 | 2,357,908 | +0.02(+0.05%) |
Oct 24, 2016 | 33.96 | 34.25 | 33.77 | 33.89 | 1,661,388 | +0.15(+0.45%) |
Oct 21, 2016 | 33.42 | 33.82 | 33.17 | 33.73 | 2,159,936 | +0.11(+0.33%) |
Oct 20, 2016 | 33.57 | 33.89 | 33.47 | 33.62 | 2,565,196 | -0.03(-0.09%) |
Oct 19, 2016 | 33.45 | 33.69 | 33.07 | 33.65 | 2,255,125 | +0.19(+0.57%) |
Oct 18, 2016 | 33.67 | 33.78 | 33.46 | 33.46 | 2,689,283 | +0.10(+0.31%) |
Oct 17, 2016 | 33.58 | 33.71 | 33.31 | 33.36 | 2,577,685 | -0.22(-0.66%) |
Oct 14, 2016 | 33.81 | 34.16 | 33.58 | 33.58 | 2,245,629 | -0.10(-0.28%) |
Oct 13, 2016 | 33.45 | 33.90 | 33.18 | 33.68 | 2,704,178 | -0.11(-0.33%) |
Oct 12, 2016 | 33.73 | 34.00 | 33.56 | 33.79 | 2,287,958 | +0.04(+0.12%) |
Oct 11, 2016 | 34.41 | 34.50 | 33.53 | 33.75 | 2,906,152 | -0.74(-2.15%) |
Oct 10, 2016 | 34.20 | 34.53 | 34.16 | 34.49 | 2,365,837 | +0.49(+1.45%) |
Oct 07, 2016 | 34.44 | 34.48 | 33.87 | 34.00 | 2,236,145 | -0.41(-1.18%) |
Oct 06, 2016 | 34.33 | 34.64 | 34.30 | 34.40 | 3,053,307 | -0.09(-0.25%) |
Oct 05, 2016 | 34.11 | 34.64 | 34.01 | 34.49 | 3,298,954 | +0.38(+1.12%) |
Oct 04, 2016 | 34.12 | 34.69 | 34.04 | 34.11 | 4,194,530 | -0.09(-0.26%) |
Oct 03, 2016 | 33.46 | 34.25 | 33.44 | 34.20 | 3,794,381 | +0.58(+1.73%) |
Sep 30, 2016 | 33.24 | 33.79 | 33.15 | 33.61 | 3,568,409 | +0.51(+1.54%) |
Sep 29, 2016 | 33.33 | 33.61 | 32.98 | 33.10 | 2,691,525 | -0.26(-0.76%) |
Sep 28, 2016 | 33.39 | 33.57 | 33.02 | 33.36 | 3,323,066 | -0.03(-0.10%) |
Sep 27, 2016 | 33.20 | 33.40 | 32.97 | 33.39 | 2,965,351 | -0.01(-0.02%) |
Sep 26, 2016 | 33.70 | 33.73 | 33.38 | 33.40 | 1,932,174 | -0.45(-1.34%) |
Sep 23, 2016 | 34.09 | 34.22 | 33.85 | 33.85 | 2,353,612 | -0.41(-1.19%) |
Sep 22, 2016 | 34.34 | 34.53 | 34.09 | 34.26 | 3,882,537 | +0.14(+0.40%) |
Sep 21, 2016 | 33.73 | 34.28 | 33.73 | 34.12 | 3,854,036 | +0.53(+1.57%) |
Sep 20, 2016 | 33.79 | 33.79 | 33.43 | 33.60 | 2,987,184 | -0.02(-0.07%) |
Sep 19, 2016 | 33.68 | 33.88 | 33.57 | 33.62 | 2,015,699 | +0.12(+0.36%) |
Sep 16, 2016 | 33.47 | 33.53 | 33.26 | 33.50 | 3,895,913 | -0.20(-0.59%) |
Sep 15, 2016 | 33.43 | 33.77 | 33.28 | 33.70 | 2,840,773 | +0.24(+0.71%) |
Sep 14, 2016 | 33.52 | 33.88 | 33.30 | 33.46 | 3,364,740 | -0.02(-0.05%) |
Sep 13, 2016 | 34.01 | 34.07 | 33.40 | 33.48 | 3,379,118 | -0.77(-2.23%) |
Sep 12, 2016 | 33.41 | 34.33 | 33.11 | 34.24 | 3,285,677 | +0.75(+2.24%) |
Sep 09, 2016 | 34.13 | 34.23 | 33.50 | 33.50 | 3,874,325 | -0.97(-2.82%) |
Sep 08, 2016 | 34.97 | 34.99 | 34.42 | 34.47 | 3,540,099 | -0.62(-1.77%) |
Sep 07, 2016 | 34.88 | 35.11 | 34.80 | 35.09 | 2,569,534 | +0.06(+0.18%) |
Sep 06, 2016 | 34.95 | 35.07 | 34.67 | 35.03 | 2,096,765 | +0.10(+0.27%) |
Sep 02, 2016 | 34.57 | 34.93 | 34.93 | 34.93 | 2,523,075 | +0.54(+1.58%) |
Sep 01, 2016 | 34.82 | 34.88 | 34.21 | 34.39 | 2,853,906 | -0.49(-1.42%) |
Aug 31, 2016 | 34.47 | 34.92 | 34.30 | 34.88 | 4,029,022 | +0.44(+1.27%) |
Aug 30, 2016 | 34.15 | 34.58 | 34.17 | 34.44 | 2,887,508 | +0.30(+0.86%) |
Aug 29, 2016 | 33.97 | 34.28 | 33.70 | 34.15 | 2,177,085 | +0.36(+1.06%) |
Aug 26, 2016 | 34.15 | 34.28 | 33.63 | 33.79 | 2,480,445 | -0.14(-0.40%) |
Aug 25, 2016 | 34.45 | 34.45 | 33.88 | 33.93 | 3,603,323 | -0.61(-1.75%) |
Aug 24, 2016 | 35.10 | 35.10 | 34.43 | 34.53 | 2,382,414 | -0.64(-1.81%) |
Aug 23, 2016 | 35.07 | 35.42 | 34.99 | 35.17 | 2,550,769 | +0.25(+0.73%) |
Aug 22, 2016 | 34.63 | 34.94 | 34.51 | 34.91 | 2,449,244 | +0.26(+0.74%) |
Aug 19, 2016 | 34.60 | 34.78 | 34.41 | 34.66 | 2,660,061 | -0.07(-0.21%) |
Aug 18, 2016 | 34.83 | 35.01 | 34.68 | 34.73 | 2,576,148 | -0.05(-0.14%) |
Aug 17, 2016 | 34.65 | 34.83 | 34.40 | 34.78 | 2,738,786 | +0.13(+0.37%) |
Aug 16, 2016 | 34.71 | 34.88 | 34.60 | 34.65 | 2,036,794 | -0.24(-0.69%) |
Aug 15, 2016 | 34.72 | 35.18 | 34.67 | 34.89 | 2,317,775 | +0.00(+0.00%) |
Aug 12, 2016 | 34.72 | 34.99 | 34.47 | 34.89 | 2,750,198 | +0.11(+0.32%) |
Aug 11, 2016 | 35.15 | 35.18 | 34.63 | 34.78 | 2,885,272 | -0.30(-0.86%) |
Aug 10, 2016 | 35.21 | 35.48 | 34.96 | 35.08 | 2,200,310 | -0.06(-0.16%) |
Aug 09, 2016 | 35.34 | 35.41 | 35.02 | 35.14 | 2,623,658 | -0.11(-0.31%) |
Aug 08, 2016 | 35.29 | 35.66 | 35.18 | 35.25 | 2,822,324 | +0.06(+0.16%) |
Aug 05, 2016 | 34.69 | 35.31 | 34.60 | 35.19 | 3,586,615 | +0.56(+1.62%) |
Aug 04, 2016 | 35.13 | 35.22 | 34.38 | 34.63 | 3,591,994 | -0.15(-0.43%) |
Aug 03, 2016 | 34.40 | 34.78 | 33.97 | 34.78 | 4,019,270 | +0.38(+1.10%) |
Aug 02, 2016 | 34.08 | 35.32 | 33.95 | 34.40 | 5,959,569 | -0.63(-1.79%) |