Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.27 | 32.48 | 31.35 | 31.73 | 2,646,349 | -0.91(-2.78%) |
Oct 28, 2016 | 33.07 | 33.85 | 32.03 | 32.64 | 2,489,513 | -0.73(-2.18%) |
Oct 27, 2016 | 32.87 | 34.35 | 32.19 | 33.37 | 4,158,276 | +0.75(+2.31%) |
Oct 26, 2016 | 33.29 | 34.12 | 32.10 | 32.61 | 3,849,155 | -1.34(-3.95%) |
Oct 25, 2016 | 35.02 | 35.71 | 33.82 | 33.95 | 3,072,704 | -1.35(-3.82%) |
Oct 24, 2016 | 37.16 | 37.16 | 34.60 | 35.30 | 3,493,993 | -1.85(-4.98%) |
Oct 21, 2016 | 37.72 | 38.73 | 37.14 | 37.15 | 3,228,158 | -1.11(-2.91%) |
Oct 20, 2016 | 37.89 | 38.50 | 37.15 | 38.26 | 3,236,386 | -0.17(-0.44%) |
Oct 19, 2016 | 37.55 | 39.99 | 37.37 | 38.43 | 5,228,084 | +1.62(+4.41%) |
Oct 18, 2016 | 39.78 | 40.61 | 35.89 | 36.81 | 6,579,323 | +0.32(+0.88%) |
Oct 17, 2016 | 36.79 | 37.26 | 35.99 | 36.49 | 1,960,215 | -0.17(-0.46%) |
Oct 14, 2016 | 38.09 | 38.17 | 36.36 | 36.66 | 2,447,207 | -1.17(-3.09%) |
Oct 13, 2016 | 37.33 | 38.38 | 37.07 | 37.83 | 2,619,420 | +0.00(+0.00%) |
Oct 12, 2016 | 37.95 | 38.31 | 37.28 | 37.83 | 1,919,263 | -0.53(-1.38%) |
Oct 11, 2016 | 38.61 | 39.24 | 37.54 | 38.35 | 2,017,670 | -0.54(-1.38%) |
Oct 10, 2016 | 38.01 | 39.89 | 38.01 | 38.89 | 2,617,559 | +1.84(+4.96%) |
Oct 07, 2016 | 37.92 | 38.28 | 36.89 | 37.05 | 1,690,595 | -0.75(-1.99%) |
Oct 06, 2016 | 38.29 | 38.71 | 37.32 | 37.81 | 2,543,988 | +0.06(+0.15%) |
Oct 05, 2016 | 37.28 | 38.53 | 37.01 | 37.75 | 6,070,721 | +1.55(+4.30%) |
Oct 04, 2016 | 37.50 | 37.60 | 35.77 | 36.20 | 2,680,286 | -0.47(-1.28%) |
Oct 03, 2016 | 36.70 | 37.51 | 36.25 | 36.67 | 3,133,664 | +0.31(+0.86%) |
Sep 30, 2016 | 37.42 | 37.94 | 36.30 | 36.36 | 3,986,081 | -0.86(-2.30%) |
Sep 29, 2016 | 34.32 | 38.06 | 34.32 | 37.21 | 5,185,418 | +2.81(+8.16%) |
Sep 28, 2016 | 31.23 | 34.51 | 30.69 | 34.41 | 3,703,408 | +3.64(+11.82%) |
Sep 27, 2016 | 31.44 | 31.54 | 30.39 | 30.77 | 3,259,184 | -1.39(-4.31%) |
Sep 26, 2016 | 32.88 | 33.40 | 32.08 | 32.15 | 2,582,157 | -0.41(-1.27%) |
Sep 23, 2016 | 33.60 | 34.84 | 32.39 | 32.57 | 3,593,048 | -1.45(-4.27%) |
Sep 22, 2016 | 34.02 | 34.91 | 33.74 | 34.02 | 3,288,116 | +0.77(+2.32%) |
Sep 21, 2016 | 31.96 | 33.31 | 31.94 | 33.25 | 2,784,911 | +1.92(+6.14%) |
Sep 20, 2016 | 32.48 | 32.71 | 31.32 | 31.32 | 2,264,297 | -1.23(-3.79%) |
Sep 19, 2016 | 32.79 | 33.50 | 32.36 | 32.56 | 2,421,829 | +0.31(+0.96%) |
Sep 16, 2016 | 30.50 | 32.31 | 30.33 | 32.25 | 3,530,712 | +0.57(+1.78%) |
Sep 15, 2016 | 31.16 | 32.01 | 30.87 | 31.68 | 3,350,105 | +0.80(+2.59%) |
Sep 14, 2016 | 31.91 | 32.44 | 30.75 | 30.88 | 4,658,479 | -1.21(-3.76%) |
Sep 13, 2016 | 33.34 | 33.47 | 31.88 | 32.09 | 3,769,338 | -2.16(-6.30%) |
Sep 12, 2016 | 33.38 | 35.25 | 32.78 | 34.25 | 4,088,131 | +0.24(+0.69%) |
Sep 09, 2016 | 35.29 | 35.60 | 33.96 | 34.01 | 3,141,368 | -2.16(-5.97%) |
Sep 08, 2016 | 36.22 | 36.56 | 35.28 | 36.17 | 3,357,524 | +0.45(+1.27%) |
Sep 07, 2016 | 37.19 | 37.70 | 35.60 | 35.72 | 3,040,820 | -1.07(-2.92%) |
Sep 06, 2016 | 36.82 | 37.19 | 36.20 | 36.79 | 2,968,697 | +0.18(+0.49%) |
Sep 02, 2016 | 36.16 | 36.61 | 36.61 | 36.61 | 2,442,436 | +1.22(+3.43%) |
Sep 01, 2016 | 35.37 | 35.60 | 34.65 | 35.40 | 2,555,434 | -0.30(-0.84%) |
Aug 31, 2016 | 35.78 | 36.26 | 34.57 | 35.70 | 4,271,899 | -0.36(-0.99%) |
Aug 30, 2016 | 36.06 | 37.43 | 35.50 | 36.06 | 3,442,727 | +0.44(+1.24%) |
Aug 29, 2016 | 35.49 | 36.04 | 35.21 | 35.61 | 2,291,139 | +0.08(+0.24%) |
Aug 26, 2016 | 35.67 | 36.81 | 35.15 | 35.53 | 2,597,783 | +0.18(+0.51%) |
Aug 25, 2016 | 35.00 | 35.80 | 34.36 | 35.35 | 2,050,710 | +0.41(+1.16%) |
Aug 24, 2016 | 35.48 | 36.00 | 34.71 | 34.94 | 2,858,372 | -0.76(-2.14%) |
Aug 23, 2016 | 34.27 | 36.15 | 34.06 | 35.71 | 4,224,945 | +1.43(+4.18%) |
Aug 22, 2016 | 33.60 | 34.90 | 33.45 | 34.27 | 3,555,965 | -0.26(-0.76%) |
Aug 19, 2016 | 34.08 | 34.93 | 33.45 | 34.54 | 3,511,822 | -0.02(-0.05%) |
Aug 18, 2016 | 33.26 | 34.57 | 33.26 | 34.56 | 3,907,395 | +1.69(+5.13%) |
Aug 17, 2016 | 32.44 | 32.94 | 31.76 | 32.87 | 3,227,610 | +0.26(+0.81%) |
Aug 16, 2016 | 32.75 | 32.89 | 31.30 | 32.61 | 3,893,141 | -0.22(-0.66%) |
Aug 15, 2016 | 31.50 | 32.99 | 31.50 | 32.82 | 4,279,518 | +2.07(+6.74%) |
Aug 12, 2016 | 30.88 | 31.11 | 30.22 | 30.75 | 3,757,130 | +0.24(+0.77%) |
Aug 11, 2016 | 29.47 | 31.11 | 29.42 | 30.51 | 5,371,074 | +1.39(+4.79%) |
Aug 10, 2016 | 28.83 | 29.82 | 28.59 | 29.12 | 8,401,714 | +0.52(+1.81%) |
Aug 09, 2016 | 28.40 | 28.84 | 28.27 | 28.60 | 20,723,662 | -0.67(-2.29%) |
Aug 08, 2016 | 26.06 | 30.56 | 25.99 | 29.27 | 9,321,832 | +1.66(+6.01%) |
Aug 05, 2016 | 27.27 | 27.70 | 26.26 | 27.61 | 3,304,074 | +0.55(+2.02%) |
Aug 04, 2016 | 28.14 | 28.42 | 27.05 | 27.07 | 4,396,491 | -1.11(-3.95%) |
Aug 03, 2016 | 24.83 | 28.61 | 24.83 | 28.18 | 6,378,416 | +3.48(+14.08%) |
Aug 02, 2016 | 24.25 | 24.79 | 23.05 | 24.70 | 2,976,344 | +0.96(+4.05%) |