Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.42 | 35.82 | 35.27 | 35.31 | 4,771,469 | -0.02(-0.05%) |
Oct 28, 2016 | 34.99 | 35.63 | 34.93 | 35.33 | 3,243,132 | +0.41(+1.18%) |
Oct 27, 2016 | 35.15 | 35.19 | 34.66 | 34.92 | 2,660,910 | -0.16(-0.46%) |
Oct 26, 2016 | 34.38 | 35.22 | 34.29 | 35.08 | 3,524,108 | +0.61(+1.76%) |
Oct 25, 2016 | 34.54 | 34.71 | 34.35 | 34.47 | 2,318,974 | +0.02(+0.05%) |
Oct 24, 2016 | 34.53 | 34.83 | 34.34 | 34.45 | 1,633,955 | +0.15(+0.45%) |
Oct 21, 2016 | 33.98 | 34.39 | 33.73 | 34.30 | 2,124,271 | +0.11(+0.33%) |
Oct 20, 2016 | 34.14 | 34.45 | 34.03 | 34.19 | 2,522,840 | -0.03(-0.09%) |
Oct 19, 2016 | 34.01 | 34.26 | 33.63 | 34.22 | 2,217,888 | +0.19(+0.57%) |
Oct 18, 2016 | 34.24 | 34.35 | 34.02 | 34.02 | 2,644,877 | +0.11(+0.31%) |
Oct 17, 2016 | 34.15 | 34.28 | 33.87 | 33.92 | 2,535,122 | -0.23(-0.66%) |
Oct 14, 2016 | 34.38 | 34.73 | 34.15 | 34.15 | 2,208,549 | -0.10(-0.28%) |
Oct 13, 2016 | 34.01 | 34.47 | 33.74 | 34.24 | 2,659,526 | -0.11(-0.33%) |
Oct 12, 2016 | 34.30 | 34.57 | 34.12 | 34.36 | 2,250,179 | +0.04(+0.12%) |
Oct 11, 2016 | 34.99 | 35.08 | 34.10 | 34.32 | 2,858,165 | -0.75(-2.15%) |
Oct 10, 2016 | 34.78 | 35.11 | 34.73 | 35.07 | 2,326,772 | +0.50(+1.45%) |
Oct 07, 2016 | 35.01 | 35.06 | 34.43 | 34.57 | 2,199,222 | -0.41(-1.18%) |
Oct 06, 2016 | 34.91 | 35.22 | 34.88 | 34.98 | 3,002,891 | -0.09(-0.25%) |
Oct 05, 2016 | 34.68 | 35.22 | 34.58 | 35.07 | 3,244,482 | +0.39(+1.12%) |
Oct 04, 2016 | 34.69 | 35.27 | 34.61 | 34.68 | 4,125,269 | -0.09(-0.26%) |
Oct 03, 2016 | 34.02 | 34.83 | 34.00 | 34.77 | 3,731,728 | +0.59(+1.73%) |
Sep 30, 2016 | 33.80 | 34.36 | 33.71 | 34.18 | 3,509,487 | +0.52(+1.54%) |
Sep 29, 2016 | 33.89 | 34.17 | 33.53 | 33.66 | 2,647,082 | -0.26(-0.76%) |
Sep 28, 2016 | 33.95 | 34.13 | 33.58 | 33.92 | 3,268,195 | -0.03(-0.10%) |
Sep 27, 2016 | 33.76 | 33.96 | 33.52 | 33.95 | 2,916,387 | -0.01(-0.02%) |
Sep 26, 2016 | 34.27 | 34.29 | 33.94 | 33.96 | 1,900,270 | -0.46(-1.34%) |
Sep 23, 2016 | 34.66 | 34.80 | 34.42 | 34.42 | 2,314,749 | -0.41(-1.19%) |
Sep 22, 2016 | 34.92 | 35.11 | 34.67 | 34.84 | 3,818,428 | +0.14(+0.40%) |
Sep 21, 2016 | 34.30 | 34.86 | 34.30 | 34.70 | 3,790,398 | +0.53(+1.57%) |
Sep 20, 2016 | 34.36 | 34.36 | 33.99 | 34.16 | 2,937,860 | -0.02(-0.07%) |
Sep 19, 2016 | 34.24 | 34.45 | 34.14 | 34.19 | 1,982,415 | +0.12(+0.36%) |
Sep 16, 2016 | 34.03 | 34.10 | 33.82 | 34.07 | 3,831,583 | -0.20(-0.59%) |
Sep 15, 2016 | 33.99 | 34.34 | 33.84 | 34.27 | 2,793,865 | +0.24(+0.71%) |
Sep 14, 2016 | 34.08 | 34.45 | 33.85 | 34.02 | 3,309,181 | -0.02(-0.05%) |
Sep 13, 2016 | 34.58 | 34.64 | 33.96 | 34.04 | 3,323,321 | -0.78(-2.23%) |
Sep 12, 2016 | 33.97 | 34.91 | 33.67 | 34.82 | 3,231,423 | +0.76(+2.24%) |
Sep 09, 2016 | 34.71 | 34.81 | 34.06 | 34.06 | 3,810,352 | -0.99(-2.82%) |
Sep 08, 2016 | 35.56 | 35.57 | 34.99 | 35.05 | 3,481,645 | -0.63(-1.77%) |
Sep 07, 2016 | 35.47 | 35.69 | 35.39 | 35.68 | 2,527,106 | +0.06(+0.18%) |
Sep 06, 2016 | 35.54 | 35.66 | 35.25 | 35.61 | 2,062,143 | +0.10(+0.27%) |
Sep 02, 2016 | 35.15 | 35.52 | 35.52 | 35.52 | 2,481,414 | +0.55(+1.58%) |
Sep 01, 2016 | 35.40 | 35.47 | 34.78 | 34.97 | 2,806,782 | -0.50(-1.42%) |
Aug 31, 2016 | 35.05 | 35.50 | 34.88 | 35.47 | 3,962,494 | +0.45(+1.27%) |
Aug 30, 2016 | 34.72 | 35.16 | 34.74 | 35.02 | 2,839,829 | +0.30(+0.86%) |
Aug 29, 2016 | 34.54 | 34.86 | 34.27 | 34.72 | 2,141,137 | +0.36(+1.06%) |
Aug 26, 2016 | 34.72 | 34.85 | 34.20 | 34.36 | 2,439,488 | -0.14(-0.40%) |
Aug 25, 2016 | 35.03 | 35.03 | 34.45 | 34.50 | 3,543,824 | -0.62(-1.75%) |
Aug 24, 2016 | 35.69 | 35.69 | 35.01 | 35.11 | 2,343,075 | -0.65(-1.81%) |
Aug 23, 2016 | 35.65 | 36.01 | 35.58 | 35.76 | 2,508,651 | +0.26(+0.73%) |
Aug 22, 2016 | 35.21 | 35.52 | 35.09 | 35.50 | 2,408,802 | +0.26(+0.74%) |
Aug 19, 2016 | 35.18 | 35.37 | 34.99 | 35.24 | 2,616,138 | -0.07(-0.21%) |
Aug 18, 2016 | 35.41 | 35.60 | 35.27 | 35.31 | 2,533,611 | -0.05(-0.14%) |
Aug 17, 2016 | 35.23 | 35.42 | 34.98 | 35.36 | 2,693,563 | +0.13(+0.37%) |
Aug 16, 2016 | 35.30 | 35.47 | 35.18 | 35.23 | 2,003,163 | -0.24(-0.69%) |
Aug 15, 2016 | 35.31 | 35.77 | 35.25 | 35.48 | 2,279,504 | +0.00(+0.00%) |
Aug 12, 2016 | 35.30 | 35.58 | 35.05 | 35.48 | 2,704,786 | +0.11(+0.32%) |
Aug 11, 2016 | 35.74 | 35.77 | 35.21 | 35.36 | 2,837,630 | -0.31(-0.86%) |
Aug 10, 2016 | 35.81 | 36.08 | 35.55 | 35.67 | 2,163,978 | -0.06(-0.16%) |
Aug 09, 2016 | 35.93 | 36.01 | 35.60 | 35.73 | 2,580,336 | -0.11(-0.31%) |
Aug 08, 2016 | 35.88 | 36.26 | 35.77 | 35.84 | 2,775,721 | +0.06(+0.16%) |
Aug 05, 2016 | 35.27 | 35.90 | 35.19 | 35.78 | 3,527,392 | +0.57(+1.62%) |
Aug 04, 2016 | 35.72 | 35.81 | 34.95 | 35.21 | 3,532,683 | -0.15(-0.43%) |
Aug 03, 2016 | 34.98 | 35.36 | 34.54 | 35.36 | 3,952,903 | +0.39(+1.10%) |
Aug 02, 2016 | 34.65 | 35.91 | 34.52 | 34.98 | 5,861,164 | -0.64(-1.79%) |