Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.02 | 39.14 | 38.82 | 38.89 | 2,853,145 | +0.05(+0.13%) |
Oct 28, 2016 | 39.12 | 39.12 | 38.50 | 38.84 | 3,412,895 | -0.22(-0.55%) |
Oct 27, 2016 | 39.18 | 39.26 | 38.70 | 39.06 | 3,052,592 | +0.22(+0.58%) |
Oct 26, 2016 | 38.42 | 38.94 | 38.38 | 38.83 | 2,129,945 | +0.16(+0.41%) |
Oct 25, 2016 | 38.62 | 38.96 | 38.43 | 38.67 | 2,389,500 | +0.07(+0.17%) |
Oct 24, 2016 | 38.75 | 38.94 | 38.51 | 38.61 | 2,359,770 | +0.19(+0.49%) |
Oct 21, 2016 | 38.13 | 38.56 | 37.85 | 38.42 | 3,679,592 | -0.13(-0.35%) |
Oct 20, 2016 | 38.53 | 38.73 | 38.18 | 38.56 | 4,472,985 | -0.10(-0.25%) |
Oct 19, 2016 | 37.65 | 38.85 | 37.47 | 38.65 | 5,682,593 | +1.28(+3.44%) |
Oct 18, 2016 | 36.91 | 37.73 | 36.35 | 37.37 | 6,556,012 | +1.49(+4.14%) |
Oct 17, 2016 | 36.14 | 36.30 | 35.75 | 35.88 | 2,769,726 | -0.25(-0.70%) |
Oct 14, 2016 | 36.41 | 36.57 | 35.90 | 36.14 | 2,187,693 | +0.37(+1.02%) |
Oct 13, 2016 | 35.84 | 35.88 | 35.18 | 35.77 | 2,023,912 | -0.52(-1.44%) |
Oct 12, 2016 | 36.29 | 36.62 | 36.20 | 36.29 | 1,583,296 | -0.02(-0.06%) |
Oct 11, 2016 | 36.74 | 36.92 | 36.01 | 36.32 | 3,110,864 | -0.62(-1.68%) |
Oct 10, 2016 | 36.93 | 37.14 | 36.78 | 36.94 | 1,684,571 | +0.37(+1.00%) |
Oct 07, 2016 | 36.67 | 36.94 | 35.97 | 36.57 | 2,446,437 | -0.16(-0.45%) |
Oct 06, 2016 | 36.85 | 37.04 | 36.36 | 36.73 | 2,228,050 | -0.01(-0.02%) |
Oct 05, 2016 | 36.08 | 37.05 | 36.01 | 36.74 | 3,460,778 | +1.00(+2.80%) |
Oct 04, 2016 | 35.11 | 36.07 | 34.98 | 35.74 | 2,600,620 | +0.37(+1.06%) |
Oct 03, 2016 | 34.96 | 35.57 | 34.90 | 35.37 | 2,018,136 | +0.04(+0.11%) |
Sep 30, 2016 | 35.05 | 35.56 | 34.78 | 35.33 | 2,665,272 | +0.52(+1.48%) |
Sep 29, 2016 | 35.49 | 35.69 | 34.58 | 34.81 | 2,558,149 | -0.78(-2.20%) |
Sep 28, 2016 | 34.84 | 35.61 | 34.67 | 35.60 | 3,163,348 | +1.00(+2.89%) |
Sep 27, 2016 | 33.95 | 34.64 | 33.70 | 34.60 | 1,234,902 | +0.46(+1.36%) |
Sep 26, 2016 | 34.75 | 34.81 | 34.08 | 34.14 | 1,900,883 | -0.93(-2.64%) |
Sep 23, 2016 | 34.67 | 35.35 | 34.67 | 35.06 | 2,091,606 | +0.16(+0.47%) |
Sep 22, 2016 | 34.89 | 35.01 | 34.64 | 34.90 | 1,326,841 | +0.17(+0.49%) |
Sep 21, 2016 | 34.75 | 34.93 | 34.37 | 34.73 | 2,128,823 | +0.27(+0.78%) |
Sep 20, 2016 | 34.89 | 34.97 | 34.32 | 34.46 | 1,442,410 | -0.15(-0.43%) |
Sep 19, 2016 | 34.84 | 35.09 | 34.45 | 34.61 | 1,225,412 | +0.01(+0.02%) |
Sep 16, 2016 | 35.17 | 35.17 | 34.40 | 34.60 | 3,014,739 | -0.24(-0.69%) |
Sep 15, 2016 | 34.29 | 34.89 | 34.12 | 34.84 | 2,241,347 | +0.60(+1.74%) |
Sep 14, 2016 | 34.35 | 34.63 | 34.01 | 34.24 | 1,818,606 | -0.13(-0.39%) |
Sep 13, 2016 | 34.02 | 34.51 | 33.71 | 34.37 | 3,114,182 | -0.07(-0.22%) |
Sep 12, 2016 | 33.97 | 34.55 | 33.63 | 34.45 | 3,679,671 | +0.13(+0.37%) |
Sep 09, 2016 | 34.89 | 35.24 | 34.31 | 34.32 | 3,677,458 | -0.57(-1.64%) |
Sep 08, 2016 | 34.95 | 35.15 | 34.59 | 34.89 | 2,794,195 | -0.01(-0.04%) |
Sep 07, 2016 | 34.80 | 34.95 | 34.57 | 34.91 | 1,911,324 | +0.14(+0.41%) |
Sep 06, 2016 | 35.44 | 35.44 | 34.58 | 34.77 | 1,887,154 | -0.58(-1.64%) |
Sep 02, 2016 | 35.12 | 35.35 | 35.35 | 35.35 | 2,234,573 | +0.41(+1.17%) |
Sep 01, 2016 | 35.29 | 35.34 | 34.61 | 34.94 | 1,317,858 | -0.19(-0.55%) |
Aug 31, 2016 | 35.33 | 35.36 | 34.68 | 35.13 | 1,893,635 | -0.12(-0.34%) |
Aug 30, 2016 | 35.19 | 35.33 | 34.98 | 35.25 | 1,800,298 | +0.22(+0.62%) |
Aug 29, 2016 | 34.86 | 35.36 | 34.86 | 35.04 | 2,073,699 | +0.23(+0.66%) |
Aug 26, 2016 | 34.45 | 34.85 | 34.19 | 34.81 | 2,469,396 | +0.58(+1.69%) |
Aug 25, 2016 | 33.95 | 34.34 | 33.95 | 34.23 | 1,450,588 | +0.19(+0.57%) |
Aug 24, 2016 | 34.09 | 34.37 | 33.94 | 34.03 | 1,521,866 | -0.03(-0.09%) |
Aug 23, 2016 | 34.17 | 34.46 | 34.04 | 34.06 | 2,483,092 | +0.07(+0.20%) |
Aug 22, 2016 | 33.98 | 34.09 | 33.75 | 34.00 | 1,946,914 | -0.07(-0.20%) |
Aug 19, 2016 | 34.11 | 34.16 | 33.62 | 34.06 | 11,146,701 | -0.07(-0.22%) |
Aug 18, 2016 | 33.97 | 34.15 | 33.83 | 34.14 | 3,795,140 | +0.21(+0.61%) |
Aug 17, 2016 | 33.68 | 34.09 | 33.68 | 33.93 | 2,897,115 | +0.13(+0.40%) |
Aug 16, 2016 | 34.11 | 34.17 | 33.79 | 33.80 | 2,987,487 | -0.45(-1.32%) |
Aug 15, 2016 | 33.77 | 34.29 | 33.75 | 34.25 | 2,105,436 | +0.68(+2.01%) |
Aug 12, 2016 | 33.40 | 33.62 | 33.10 | 33.57 | 1,741,559 | -0.25(-0.72%) |
Aug 11, 2016 | 33.77 | 33.97 | 33.56 | 33.82 | 1,955,856 | +0.14(+0.42%) |
Aug 10, 2016 | 34.18 | 34.21 | 33.62 | 33.68 | 1,397,590 | -0.56(-1.63%) |
Aug 09, 2016 | 34.25 | 34.43 | 34.14 | 34.23 | 2,212,093 | +0.04(+0.13%) |
Aug 08, 2016 | 34.46 | 34.63 | 34.10 | 34.19 | 1,893,353 | -0.16(-0.45%) |
Aug 05, 2016 | 33.85 | 34.40 | 33.85 | 34.34 | 3,270,814 | +1.04(+3.12%) |
Aug 04, 2016 | 33.19 | 33.42 | 33.13 | 33.30 | 2,794,694 | +0.07(+0.22%) |
Aug 03, 2016 | 32.73 | 33.39 | 32.73 | 33.23 | 2,689,186 | +0.54(+1.66%) |
Aug 02, 2016 | 33.10 | 33.29 | 32.49 | 32.69 | 3,565,424 | -0.47(-1.41%) |