Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.83 | 32.48 | 31.54 | 32.35 | 4,467,568 | +0.81(+2.56%) |
Oct 28, 2016 | 31.73 | 31.87 | 31.38 | 31.54 | 3,026,519 | -0.14(-0.44%) |
Oct 27, 2016 | 31.60 | 31.83 | 31.46 | 31.68 | 3,704,630 | -0.01(-0.02%) |
Oct 26, 2016 | 31.64 | 31.77 | 31.40 | 31.69 | 2,503,918 | +0.04(+0.12%) |
Oct 25, 2016 | 31.35 | 31.65 | 31.32 | 31.65 | 3,162,473 | +0.24(+0.76%) |
Oct 24, 2016 | 31.61 | 31.73 | 31.33 | 31.41 | 2,620,422 | -0.07(-0.22%) |
Oct 21, 2016 | 31.58 | 31.69 | 31.37 | 31.48 | 2,529,893 | -0.25(-0.80%) |
Oct 20, 2016 | 31.85 | 32.06 | 31.68 | 31.73 | 4,058,327 | -0.11(-0.34%) |
Oct 19, 2016 | 32.14 | 32.15 | 31.76 | 31.84 | 2,662,029 | -0.30(-0.93%) |
Oct 18, 2016 | 32.17 | 32.28 | 31.73 | 32.14 | 3,123,747 | +0.18(+0.58%) |
Oct 17, 2016 | 31.75 | 32.10 | 31.70 | 31.96 | 5,545,632 | +0.52(+1.64%) |
Oct 14, 2016 | 31.45 | 31.84 | 31.34 | 31.44 | 4,251,756 | -0.05(-0.17%) |
Oct 13, 2016 | 31.38 | 31.81 | 31.25 | 31.50 | 7,970,039 | +0.12(+0.37%) |
Oct 12, 2016 | 31.23 | 31.46 | 31.17 | 31.38 | 3,822,072 | +0.18(+0.57%) |
Oct 11, 2016 | 31.35 | 31.47 | 31.10 | 31.20 | 3,239,193 | -0.21(-0.66%) |
Oct 10, 2016 | 31.35 | 31.53 | 31.20 | 31.41 | 2,692,124 | +0.11(+0.34%) |
Oct 07, 2016 | 31.56 | 31.91 | 31.29 | 31.30 | 4,252,988 | -0.02(-0.07%) |
Oct 06, 2016 | 31.20 | 31.42 | 31.09 | 31.33 | 4,150,785 | -0.02(-0.05%) |
Oct 05, 2016 | 31.43 | 31.67 | 31.08 | 31.34 | 5,179,481 | +0.07(+0.22%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.04 | 31.27 | 4,224,470 | -0.48(-1.50%) |
Oct 03, 2016 | 32.07 | 32.10 | 31.50 | 31.75 | 3,420,588 | -0.44(-1.36%) |
Sep 30, 2016 | 32.66 | 32.69 | 32.01 | 32.19 | 4,663,311 | -0.18(-0.57%) |
Sep 29, 2016 | 32.67 | 32.69 | 32.16 | 32.37 | 2,580,262 | -0.49(-1.50%) |
Sep 28, 2016 | 33.01 | 33.09 | 32.59 | 32.86 | 2,079,402 | -0.04(-0.12%) |
Sep 27, 2016 | 33.59 | 33.78 | 32.83 | 32.90 | 2,432,261 | -0.54(-1.61%) |
Sep 26, 2016 | 33.66 | 33.71 | 33.38 | 33.44 | 3,418,787 | -0.23(-0.68%) |
Sep 23, 2016 | 33.42 | 33.79 | 33.40 | 33.67 | 3,142,740 | +0.10(+0.30%) |
Sep 22, 2016 | 33.64 | 33.83 | 33.36 | 33.57 | 4,111,023 | +0.03(+0.09%) |
Sep 21, 2016 | 32.73 | 33.54 | 32.73 | 33.54 | 3,903,253 | +0.79(+2.42%) |
Sep 20, 2016 | 32.89 | 33.03 | 32.74 | 32.75 | 2,698,661 | -0.05(-0.14%) |
Sep 19, 2016 | 32.62 | 32.82 | 32.48 | 32.79 | 2,318,810 | +0.28(+0.85%) |
Sep 16, 2016 | 32.06 | 32.56 | 31.97 | 32.52 | 6,278,539 | +0.27(+0.83%) |
Sep 15, 2016 | 31.86 | 32.26 | 31.77 | 32.25 | 3,735,579 | +0.37(+1.16%) |
Sep 14, 2016 | 31.82 | 32.17 | 31.64 | 31.88 | 4,107,637 | +0.19(+0.61%) |
Sep 13, 2016 | 32.11 | 32.15 | 31.61 | 31.69 | 3,577,734 | -0.53(-1.65%) |
Sep 12, 2016 | 31.62 | 32.32 | 31.57 | 32.22 | 4,448,956 | +0.60(+1.90%) |
Sep 09, 2016 | 32.90 | 32.93 | 31.61 | 31.62 | 4,078,947 | -1.53(-4.62%) |
Sep 08, 2016 | 32.49 | 33.20 | 32.47 | 33.15 | 3,746,995 | +0.57(+1.75%) |
Sep 07, 2016 | 32.86 | 32.92 | 32.54 | 32.58 | 4,014,751 | -0.28(-0.84%) |
Sep 06, 2016 | 32.88 | 33.12 | 32.70 | 32.86 | 3,948,499 | +0.13(+0.40%) |
Sep 02, 2016 | 32.40 | 32.73 | 32.73 | 32.73 | 4,125,461 | +0.30(+0.92%) |
Sep 01, 2016 | 32.54 | 32.59 | 32.32 | 32.43 | 5,309,074 | -0.13(-0.40%) |
Aug 31, 2016 | 32.42 | 32.59 | 32.25 | 32.56 | 4,762,375 | +0.08(+0.26%) |
Aug 30, 2016 | 32.64 | 32.80 | 32.17 | 32.48 | 5,068,502 | -0.16(-0.49%) |
Aug 29, 2016 | 32.39 | 32.66 | 32.26 | 32.64 | 4,351,552 | +0.30(+0.92%) |
Aug 26, 2016 | 33.29 | 33.45 | 32.31 | 32.34 | 3,532,703 | -0.83(-2.50%) |
Aug 25, 2016 | 33.24 | 33.35 | 33.12 | 33.17 | 1,767,979 | -0.04(-0.11%) |
Aug 24, 2016 | 33.28 | 33.33 | 32.99 | 33.21 | 2,872,649 | -0.15(-0.46%) |
Aug 23, 2016 | 33.47 | 33.59 | 33.35 | 33.36 | 2,296,878 | +0.01(+0.02%) |
Aug 22, 2016 | 33.31 | 33.45 | 33.15 | 33.35 | 2,273,550 | +0.11(+0.34%) |
Aug 19, 2016 | 33.59 | 33.66 | 33.05 | 33.24 | 3,196,608 | -0.43(-1.27%) |
Aug 18, 2016 | 33.29 | 33.66 | 33.29 | 33.66 | 3,156,682 | +0.33(+0.98%) |
Aug 17, 2016 | 32.90 | 33.40 | 32.75 | 33.34 | 3,418,833 | +0.35(+1.06%) |
Aug 16, 2016 | 32.97 | 33.24 | 32.80 | 32.99 | 4,609,632 | -0.08(-0.23%) |
Aug 15, 2016 | 33.43 | 33.57 | 33.05 | 33.06 | 3,082,134 | -0.42(-1.25%) |
Aug 12, 2016 | 33.53 | 33.83 | 33.44 | 33.48 | 3,617,065 | +0.04(+0.11%) |
Aug 11, 2016 | 33.34 | 33.44 | 33.14 | 33.44 | 3,638,717 | +0.10(+0.30%) |
Aug 10, 2016 | 33.41 | 33.47 | 33.12 | 33.34 | 3,763,507 | -0.05(-0.14%) |
Aug 09, 2016 | 33.53 | 33.65 | 33.32 | 33.39 | 3,943,229 | -0.14(-0.43%) |
Aug 08, 2016 | 33.50 | 33.78 | 33.39 | 33.53 | 2,603,377 | +0.06(+0.18%) |
Aug 05, 2016 | 33.87 | 33.91 | 33.40 | 33.47 | 5,081,858 | -0.49(-1.46%) |
Aug 04, 2016 | 34.10 | 34.30 | 33.84 | 33.97 | 2,355,002 | -0.15(-0.45%) |
Aug 03, 2016 | 34.39 | 34.42 | 33.98 | 34.12 | 2,766,415 | -0.27(-0.78%) |
Aug 02, 2016 | 34.39 | 34.42 | 33.94 | 34.39 | 5,884,693 | -0.18(-0.51%) |