Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.08 | 37.21 | 36.76 | 36.77 | 25,169,726 | -0.18(-0.48%) |
Oct 28, 2016 | 37.22 | 37.28 | 36.67 | 36.95 | 26,128,310 | -0.14(-0.39%) |
Oct 27, 2016 | 37.10 | 37.41 | 36.97 | 37.09 | 32,107,226 | +0.21(+0.56%) |
Oct 26, 2016 | 36.33 | 36.90 | 36.32 | 36.88 | 31,508,380 | +0.34(+0.94%) |
Oct 25, 2016 | 36.34 | 36.60 | 36.29 | 36.54 | 25,526,558 | +0.16(+0.44%) |
Oct 24, 2016 | 36.32 | 36.51 | 36.20 | 36.38 | 24,153,570 | +0.34(+0.95%) |
Oct 21, 2016 | 35.76 | 36.20 | 35.69 | 36.04 | 26,890,028 | +0.13(+0.36%) |
Oct 20, 2016 | 35.94 | 36.20 | 35.69 | 35.91 | 34,045,240 | -0.26(-0.73%) |
Oct 19, 2016 | 35.85 | 36.39 | 35.85 | 36.17 | 33,752,984 | +0.25(+0.69%) |
Oct 18, 2016 | 35.76 | 35.96 | 35.49 | 35.92 | 29,876,404 | +0.36(+1.01%) |
Oct 17, 2016 | 35.60 | 35.77 | 35.42 | 35.56 | 23,599,636 | -0.17(-0.47%) |
Oct 14, 2016 | 36.10 | 36.38 | 35.42 | 35.73 | 56,829,272 | -0.03(-0.09%) |
Oct 13, 2016 | 36.16 | 36.16 | 35.39 | 35.76 | 55,248,496 | -0.46(-1.26%) |
Oct 12, 2016 | 36.37 | 36.63 | 36.22 | 36.22 | 27,217,286 | -0.10(-0.29%) |
Oct 11, 2016 | 36.60 | 36.62 | 36.08 | 36.32 | 31,832,010 | -0.16(-0.44%) |
Oct 10, 2016 | 36.52 | 36.70 | 36.32 | 36.48 | 27,282,560 | +0.26(+0.71%) |
Oct 07, 2016 | 36.12 | 36.32 | 35.91 | 36.23 | 31,147,690 | +0.12(+0.33%) |
Oct 06, 2016 | 36.11 | 36.28 | 35.83 | 36.11 | 37,383,236 | +0.15(+0.42%) |
Oct 05, 2016 | 35.03 | 36.03 | 35.03 | 35.96 | 50,612,772 | +0.99(+2.83%) |
Oct 04, 2016 | 34.86 | 35.24 | 34.81 | 34.97 | 55,060,332 | -0.06(-0.18%) |
Oct 03, 2016 | 35.26 | 35.29 | 34.81 | 35.03 | 47,727,364 | -0.36(-1.02%) |
Sep 30, 2016 | 35.43 | 35.75 | 35.25 | 35.39 | 67,593,904 | -0.07(-0.20%) |
Sep 29, 2016 | 36.12 | 36.17 | 35.33 | 35.46 | 56,546,432 | -0.75(-2.07%) |
Sep 28, 2016 | 36.25 | 36.35 | 35.93 | 36.21 | 35,182,176 | +0.18(+0.49%) |
Sep 27, 2016 | 35.80 | 36.04 | 35.69 | 36.04 | 30,447,530 | +0.17(+0.47%) |
Sep 26, 2016 | 36.26 | 36.36 | 35.68 | 35.87 | 38,707,632 | -0.69(-1.88%) |
Sep 23, 2016 | 36.36 | 36.69 | 36.31 | 36.56 | 35,923,568 | +0.02(+0.04%) |
Sep 22, 2016 | 36.63 | 36.86 | 36.26 | 36.54 | 46,250,244 | -0.09(-0.24%) |
Sep 21, 2016 | 37.17 | 37.20 | 36.23 | 36.63 | 80,736,704 | -0.58(-1.57%) |
Sep 20, 2016 | 37.68 | 37.72 | 36.86 | 37.21 | 64,441,096 | +0.44(+1.20%) |
Sep 19, 2016 | 36.46 | 37.00 | 36.35 | 36.77 | 41,990,484 | +0.46(+1.28%) |
Sep 16, 2016 | 36.52 | 36.66 | 36.16 | 36.31 | 64,903,204 | -0.58(-1.56%) |
Sep 15, 2016 | 36.86 | 37.04 | 36.12 | 36.88 | 76,561,664 | -0.30(-0.80%) |
Sep 14, 2016 | 37.63 | 38.03 | 37.16 | 37.18 | 56,103,064 | -0.35(-0.94%) |
Sep 13, 2016 | 38.20 | 38.25 | 37.18 | 37.53 | 73,803,720 | -1.26(-3.25%) |
Sep 12, 2016 | 38.66 | 38.87 | 38.35 | 38.79 | 44,528,220 | -0.14(-0.37%) |
Sep 09, 2016 | 39.55 | 39.85 | 38.94 | 38.94 | 40,223,592 | -0.94(-2.36%) |
Sep 08, 2016 | 39.81 | 39.95 | 39.61 | 39.88 | 17,723,774 | +0.10(+0.26%) |
Sep 07, 2016 | 39.79 | 39.98 | 39.68 | 39.78 | 15,561,792 | -0.18(-0.44%) |
Sep 06, 2016 | 40.41 | 40.42 | 39.66 | 39.95 | 27,317,124 | -0.45(-1.11%) |
Sep 02, 2016 | 40.32 | 40.40 | 40.40 | 40.40 | 15,870,645 | +0.10(+0.24%) |
Sep 01, 2016 | 40.70 | 40.76 | 40.05 | 40.30 | 21,292,290 | -0.30(-0.73%) |
Aug 31, 2016 | 40.52 | 40.70 | 40.15 | 40.60 | 30,693,492 | +0.14(+0.36%) |
Aug 30, 2016 | 39.74 | 40.47 | 39.70 | 40.46 | 31,346,606 | +0.85(+2.14%) |
Aug 29, 2016 | 38.96 | 39.76 | 38.91 | 39.61 | 26,526,720 | +0.84(+2.16%) |
Aug 26, 2016 | 38.83 | 39.03 | 38.59 | 38.77 | 19,428,226 | +0.10(+0.27%) |
Aug 25, 2016 | 38.86 | 38.91 | 38.60 | 38.67 | 17,068,098 | -0.20(-0.51%) |
Aug 24, 2016 | 38.76 | 38.98 | 38.64 | 38.87 | 20,414,914 | +0.18(+0.45%) |
Aug 23, 2016 | 38.87 | 38.96 | 38.67 | 38.69 | 19,306,584 | -0.18(-0.45%) |
Aug 22, 2016 | 38.87 | 38.95 | 38.76 | 38.87 | 11,526,873 | -0.02(-0.04%) |
Aug 19, 2016 | 38.71 | 38.95 | 38.52 | 38.88 | 15,712,647 | +0.10(+0.25%) |
Aug 18, 2016 | 38.76 | 38.89 | 38.63 | 38.79 | 15,251,532 | -0.06(-0.16%) |
Aug 17, 2016 | 38.66 | 38.89 | 38.61 | 38.85 | 16,344,683 | +0.14(+0.35%) |
Aug 16, 2016 | 38.49 | 38.84 | 38.41 | 38.71 | 17,464,230 | +0.14(+0.35%) |
Aug 15, 2016 | 38.40 | 38.63 | 38.39 | 38.58 | 14,712,876 | +0.30(+0.77%) |
Aug 12, 2016 | 38.40 | 38.43 | 38.23 | 38.28 | 16,550,656 | -0.27(-0.70%) |
Aug 11, 2016 | 38.55 | 38.76 | 38.30 | 38.55 | 18,285,616 | +0.05(+0.12%) |
Aug 10, 2016 | 39.02 | 39.11 | 38.42 | 38.51 | 20,999,046 | -0.60(-1.53%) |
Aug 09, 2016 | 39.18 | 39.28 | 39.01 | 39.11 | 13,075,095 | +0.02(+0.04%) |
Aug 08, 2016 | 38.99 | 39.20 | 38.95 | 39.09 | 18,607,844 | +0.18(+0.47%) |
Aug 05, 2016 | 38.67 | 38.92 | 38.47 | 38.91 | 23,854,420 | +0.67(+1.76%) |
Aug 04, 2016 | 38.04 | 38.36 | 38.02 | 38.23 | 18,345,510 | +0.22(+0.57%) |
Aug 03, 2016 | 37.83 | 38.07 | 37.83 | 38.02 | 18,660,302 | +0.20(+0.53%) |
Aug 02, 2016 | 37.79 | 37.92 | 37.57 | 37.82 | 21,483,320 | -0.09(-0.23%) |