Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.16 | 32.50 | 31.82 | 32.27 | 1,387,974 | -0.04(-0.12%) |
Oct 28, 2016 | 32.06 | 32.53 | 31.79 | 32.31 | 1,444,936 | +0.10(+0.30%) |
Oct 27, 2016 | 32.53 | 32.62 | 32.02 | 32.21 | 1,686,916 | -0.26(-0.79%) |
Oct 26, 2016 | 33.51 | 33.63 | 32.37 | 32.47 | 1,830,624 | -1.11(-3.31%) |
Oct 25, 2016 | 33.08 | 33.61 | 32.78 | 33.58 | 1,904,846 | +0.48(+1.46%) |
Oct 24, 2016 | 33.33 | 33.52 | 33.06 | 33.09 | 788,283 | -0.08(-0.25%) |
Oct 21, 2016 | 33.10 | 33.33 | 32.80 | 33.18 | 969,345 | -0.11(-0.32%) |
Oct 20, 2016 | 33.40 | 33.49 | 33.07 | 33.28 | 1,347,348 | -0.26(-0.77%) |
Oct 19, 2016 | 33.74 | 33.84 | 33.51 | 33.54 | 759,732 | -0.14(-0.43%) |
Oct 18, 2016 | 33.67 | 33.88 | 33.36 | 33.68 | 804,957 | +0.37(+1.11%) |
Oct 17, 2016 | 33.55 | 33.64 | 33.30 | 33.31 | 720,408 | -0.24(-0.72%) |
Oct 14, 2016 | 34.32 | 34.32 | 33.55 | 33.55 | 1,243,449 | -0.67(-1.96%) |
Oct 13, 2016 | 34.20 | 34.36 | 34.08 | 34.23 | 1,516,244 | -0.15(-0.44%) |
Oct 12, 2016 | 34.32 | 34.42 | 34.01 | 34.38 | 1,114,566 | +0.18(+0.53%) |
Oct 11, 2016 | 34.32 | 34.84 | 33.94 | 34.20 | 1,176,825 | -0.32(-0.91%) |
Oct 10, 2016 | 34.26 | 34.69 | 33.97 | 34.51 | 676,729 | +0.44(+1.28%) |
Oct 07, 2016 | 34.20 | 34.26 | 33.86 | 34.08 | 1,113,453 | -0.02(-0.04%) |
Oct 06, 2016 | 33.72 | 34.10 | 33.52 | 34.09 | 978,706 | +0.19(+0.55%) |
Oct 05, 2016 | 33.62 | 34.08 | 33.49 | 33.90 | 1,538,127 | +0.28(+0.83%) |
Oct 04, 2016 | 34.01 | 34.24 | 33.35 | 33.62 | 1,199,279 | -0.44(-1.28%) |
Oct 03, 2016 | 34.24 | 34.42 | 33.95 | 34.06 | 1,016,699 | -0.47(-1.35%) |
Sep 30, 2016 | 34.40 | 34.67 | 34.26 | 34.53 | 897,120 | +0.36(+1.06%) |
Sep 29, 2016 | 34.68 | 34.77 | 34.03 | 34.17 | 800,777 | -0.54(-1.56%) |
Sep 28, 2016 | 34.41 | 34.72 | 34.32 | 34.71 | 1,331,738 | +0.21(+0.61%) |
Sep 27, 2016 | 34.57 | 34.66 | 34.35 | 34.50 | 1,315,156 | +0.00(+0.00%) |
Sep 26, 2016 | 34.89 | 34.93 | 34.32 | 34.50 | 1,115,948 | -0.59(-1.67%) |
Sep 23, 2016 | 35.26 | 35.58 | 34.98 | 35.08 | 968,936 | -0.38(-1.06%) |
Sep 22, 2016 | 35.32 | 35.62 | 35.26 | 35.46 | 730,457 | +0.29(+0.81%) |
Sep 21, 2016 | 34.79 | 35.22 | 34.72 | 35.17 | 817,585 | +0.43(+1.23%) |
Sep 20, 2016 | 34.88 | 35.03 | 34.56 | 34.74 | 792,529 | +0.14(+0.39%) |
Sep 19, 2016 | 34.63 | 34.88 | 34.63 | 34.61 | 954,093 | -0.07(-0.19%) |
Sep 16, 2016 | 34.57 | 34.81 | 34.26 | 34.68 | 2,017,813 | +0.08(+0.24%) |
Sep 15, 2016 | 34.10 | 34.67 | 34.05 | 34.59 | 882,436 | +0.53(+1.54%) |
Sep 14, 2016 | 33.10 | 34.32 | 33.10 | 34.07 | 1,634,326 | +0.03(+0.09%) |
Sep 13, 2016 | 34.22 | 34.34 | 33.86 | 34.04 | 1,950,389 | -0.37(-1.07%) |
Sep 12, 2016 | 33.79 | 34.54 | 33.71 | 34.41 | 1,809,807 | +0.57(+1.69%) |
Sep 09, 2016 | 34.83 | 35.04 | 33.82 | 33.83 | 2,481,209 | -1.23(-3.51%) |
Sep 08, 2016 | 35.32 | 35.47 | 35.05 | 35.07 | 1,229,633 | -0.39(-1.10%) |
Sep 07, 2016 | 35.27 | 35.58 | 35.18 | 35.46 | 1,118,890 | +0.14(+0.38%) |
Sep 06, 2016 | 35.39 | 35.45 | 35.11 | 35.32 | 861,736 | +0.08(+0.23%) |
Sep 02, 2016 | 34.71 | 35.24 | 35.24 | 35.24 | 820,309 | +0.65(+1.87%) |
Sep 01, 2016 | 34.68 | 34.71 | 34.49 | 34.59 | 998,061 | +0.02(+0.07%) |
Aug 31, 2016 | 34.56 | 35.58 | 34.36 | 34.57 | 1,202,416 | -0.16(-0.45%) |
Aug 30, 2016 | 34.86 | 35.02 | 34.42 | 34.73 | 1,364,027 | -0.11(-0.30%) |
Aug 29, 2016 | 34.74 | 35.23 | 34.69 | 34.83 | 1,638,552 | +0.12(+0.35%) |
Aug 26, 2016 | 34.56 | 34.80 | 34.08 | 34.71 | 2,163,644 | +0.15(+0.43%) |
Aug 25, 2016 | 33.80 | 34.73 | 33.48 | 34.56 | 3,244,376 | +0.19(+0.55%) |
Aug 24, 2016 | 35.03 | 35.13 | 34.17 | 34.38 | 2,889,602 | -0.76(-2.16%) |
Aug 23, 2016 | 35.44 | 35.76 | 35.14 | 35.13 | 1,903,506 | -0.13(-0.36%) |
Aug 22, 2016 | 34.88 | 35.29 | 34.76 | 35.26 | 1,794,689 | +0.26(+0.75%) |
Aug 19, 2016 | 34.14 | 35.01 | 33.94 | 35.00 | 1,753,645 | +0.77(+2.26%) |
Aug 18, 2016 | 33.82 | 34.42 | 33.82 | 34.23 | 1,488,159 | +0.38(+1.13%) |
Aug 17, 2016 | 34.53 | 34.66 | 33.77 | 33.84 | 1,718,333 | -0.70(-2.02%) |
Aug 16, 2016 | 34.47 | 34.65 | 34.29 | 34.54 | 821,577 | +0.04(+0.11%) |
Aug 15, 2016 | 34.50 | 34.50 | 34.36 | 34.50 | 1,104,107 | -0.05(-0.13%) |
Aug 12, 2016 | 34.95 | 35.29 | 34.48 | 34.55 | 858,247 | -0.33(-0.95%) |
Aug 11, 2016 | 34.82 | 35.12 | 34.57 | 34.88 | 793,217 | +0.26(+0.76%) |
Aug 10, 2016 | 34.56 | 34.80 | 34.39 | 34.62 | 1,064,716 | +0.06(+0.17%) |
Aug 09, 2016 | 34.74 | 35.19 | 34.38 | 34.56 | 2,342,904 | -0.26(-0.73%) |
Aug 08, 2016 | 35.40 | 35.66 | 34.27 | 34.81 | 3,165,410 | -1.33(-3.68%) |
Aug 05, 2016 | 35.77 | 36.15 | 35.51 | 36.14 | 1,666,726 | +0.55(+1.54%) |
Aug 04, 2016 | 36.74 | 36.81 | 35.19 | 35.59 | 2,458,746 | -1.37(-3.70%) |
Aug 03, 2016 | 36.63 | 37.00 | 36.56 | 36.96 | 842,973 | +0.22(+0.59%) |
Aug 02, 2016 | 36.92 | 36.99 | 36.57 | 36.74 | 734,188 | -0.23(-0.61%) |