Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.70 | 37.70 | 37.19 | 37.20 | 3,699,010 | -0.12(-0.32%) |
Oct 28, 2016 | 36.98 | 38.28 | 36.98 | 37.32 | 6,421,821 | +0.96(+2.64%) |
Oct 27, 2016 | 36.78 | 36.86 | 36.33 | 36.36 | 3,275,011 | -0.27(-0.74%) |
Oct 26, 2016 | 35.95 | 36.79 | 35.78 | 36.63 | 2,677,111 | +0.61(+1.69%) |
Oct 25, 2016 | 36.19 | 36.20 | 35.80 | 36.02 | 2,208,570 | -0.18(-0.49%) |
Oct 24, 2016 | 36.21 | 36.43 | 36.07 | 36.20 | 1,924,055 | +0.29(+0.80%) |
Oct 21, 2016 | 35.81 | 36.13 | 35.68 | 35.91 | 2,470,117 | -0.26(-0.72%) |
Oct 20, 2016 | 36.34 | 36.43 | 36.07 | 36.17 | 3,427,846 | -0.32(-0.88%) |
Oct 19, 2016 | 36.51 | 36.69 | 36.44 | 36.49 | 2,774,837 | +0.02(+0.05%) |
Oct 18, 2016 | 36.71 | 36.82 | 36.39 | 36.48 | 1,525,101 | +0.09(+0.25%) |
Oct 17, 2016 | 36.62 | 36.73 | 36.37 | 36.39 | 1,793,729 | -0.14(-0.39%) |
Oct 14, 2016 | 36.44 | 36.96 | 36.44 | 36.53 | 2,525,132 | +0.38(+1.05%) |
Oct 13, 2016 | 36.27 | 36.39 | 35.87 | 36.15 | 2,458,542 | -0.46(-1.24%) |
Oct 12, 2016 | 36.44 | 36.76 | 36.43 | 36.60 | 2,143,244 | +0.18(+0.49%) |
Oct 11, 2016 | 36.74 | 36.96 | 36.22 | 36.43 | 3,135,734 | -0.41(-1.12%) |
Oct 10, 2016 | 36.94 | 37.13 | 36.77 | 36.84 | 2,175,975 | +0.06(+0.16%) |
Oct 07, 2016 | 36.93 | 37.06 | 36.66 | 36.78 | 2,612,898 | -0.07(-0.18%) |
Oct 06, 2016 | 37.37 | 37.63 | 36.82 | 36.85 | 3,665,249 | -0.37(-1.00%) |
Oct 05, 2016 | 36.98 | 37.46 | 36.96 | 37.22 | 4,032,697 | +0.30(+0.80%) |
Oct 04, 2016 | 36.01 | 37.02 | 35.85 | 36.92 | 5,941,575 | +1.08(+3.01%) |
Oct 03, 2016 | 36.06 | 36.15 | 35.75 | 35.85 | 2,178,633 | -0.27(-0.75%) |
Sep 30, 2016 | 35.90 | 36.22 | 35.77 | 36.12 | 4,223,760 | +0.40(+1.11%) |
Sep 29, 2016 | 36.09 | 36.29 | 35.53 | 35.72 | 2,244,456 | -0.48(-1.33%) |
Sep 28, 2016 | 36.14 | 36.22 | 35.81 | 36.20 | 1,937,412 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.59 | 36.02 | 2,243,780 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.65 | 35.74 | 2,231,319 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.34 | 36.05 | 36.07 | 2,886,463 | -0.30(-0.83%) |
Sep 22, 2016 | 35.91 | 36.43 | 35.76 | 36.38 | 5,158,591 | +0.53(+1.48%) |
Sep 21, 2016 | 35.63 | 36.12 | 35.51 | 35.85 | 8,531,443 | +0.45(+1.26%) |
Sep 20, 2016 | 35.63 | 35.63 | 35.35 | 35.40 | 3,430,880 | -0.06(-0.17%) |
Sep 19, 2016 | 35.43 | 35.63 | 35.25 | 35.46 | 4,386,233 | +0.20(+0.57%) |
Sep 16, 2016 | 35.47 | 35.47 | 35.09 | 35.26 | 5,513,234 | -0.30(-0.83%) |
Sep 15, 2016 | 35.09 | 35.66 | 35.05 | 35.55 | 3,379,215 | +0.30(+0.84%) |
Sep 14, 2016 | 35.26 | 35.43 | 35.09 | 35.26 | 4,524,250 | -0.05(-0.14%) |
Sep 13, 2016 | 35.04 | 35.43 | 34.92 | 35.31 | 5,496,837 | -0.13(-0.36%) |
Sep 12, 2016 | 34.41 | 35.52 | 34.07 | 35.43 | 6,890,563 | +0.81(+2.34%) |
Sep 09, 2016 | 34.40 | 34.95 | 34.17 | 34.62 | 4,762,494 | +0.06(+0.17%) |
Sep 08, 2016 | 34.99 | 35.17 | 34.54 | 34.56 | 4,707,192 | -0.44(-1.25%) |
Sep 07, 2016 | 34.20 | 35.01 | 34.10 | 35.00 | 3,580,792 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.36 | 3,003,843 | -0.21(-0.61%) |
Sep 02, 2016 | 34.42 | 34.57 | 34.57 | 34.57 | 2,265,293 | +0.25(+0.74%) |
Sep 01, 2016 | 34.74 | 34.75 | 34.00 | 34.32 | 4,064,769 | -0.32(-0.93%) |
Aug 31, 2016 | 34.54 | 34.68 | 34.29 | 34.64 | 3,851,235 | +0.12(+0.34%) |
Aug 30, 2016 | 33.85 | 34.56 | 33.81 | 34.52 | 4,810,471 | +0.67(+1.99%) |
Aug 29, 2016 | 33.53 | 33.91 | 33.53 | 33.85 | 3,630,066 | +0.39(+1.18%) |
Aug 26, 2016 | 33.65 | 33.87 | 33.29 | 33.45 | 3,506,130 | -0.18(-0.52%) |
Aug 25, 2016 | 33.59 | 33.80 | 33.50 | 33.63 | 2,953,164 | +0.03(+0.10%) |
Aug 24, 2016 | 33.75 | 33.75 | 33.49 | 33.59 | 2,677,173 | -0.07(-0.20%) |
Aug 23, 2016 | 33.92 | 34.02 | 33.65 | 33.66 | 2,934,143 | -0.22(-0.64%) |
Aug 22, 2016 | 33.77 | 33.93 | 33.59 | 33.88 | 2,990,810 | +0.11(+0.32%) |
Aug 19, 2016 | 33.59 | 33.84 | 33.40 | 33.77 | 3,065,676 | +0.03(+0.07%) |
Aug 18, 2016 | 33.48 | 33.76 | 33.47 | 33.75 | 3,127,953 | +0.18(+0.55%) |
Aug 17, 2016 | 33.55 | 33.71 | 33.43 | 33.56 | 2,273,816 | +0.01(+0.03%) |
Aug 16, 2016 | 33.56 | 33.90 | 33.53 | 33.55 | 2,532,566 | -0.18(-0.55%) |
Aug 15, 2016 | 33.80 | 33.93 | 33.67 | 33.74 | 1,704,830 | +0.10(+0.30%) |
Aug 12, 2016 | 33.58 | 33.75 | 33.34 | 33.64 | 3,260,438 | -0.13(-0.40%) |
Aug 11, 2016 | 33.81 | 34.03 | 33.74 | 33.77 | 1,899,278 | -0.02(-0.05%) |
Aug 10, 2016 | 33.66 | 33.91 | 33.51 | 33.79 | 3,678,509 | -0.11(-0.32%) |
Aug 09, 2016 | 34.03 | 34.18 | 33.82 | 33.90 | 2,702,119 | -0.19(-0.57%) |
Aug 08, 2016 | 34.22 | 34.34 | 33.97 | 34.09 | 2,727,063 | -0.02(-0.05%) |
Aug 05, 2016 | 34.01 | 34.26 | 33.91 | 34.11 | 3,586,110 | +0.34(+1.02%) |
Aug 04, 2016 | 34.01 | 34.16 | 33.65 | 33.76 | 5,413,636 | -0.26(-0.76%) |
Aug 03, 2016 | 33.80 | 34.02 | 33.56 | 34.02 | 5,961,259 | +0.36(+1.07%) |
Aug 02, 2016 | 33.48 | 33.69 | 33.28 | 33.66 | 8,874,808 | +0.09(+0.27%) |