Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.40 | 37.51 | 37.27 | 37.49 | 1,754,473 | +0.09(+0.24%) |
Oct 28, 2016 | 37.02 | 37.67 | 37.02 | 37.41 | 3,499,053 | +0.20(+0.53%) |
Oct 27, 2016 | 37.96 | 37.96 | 37.09 | 37.21 | 3,972,029 | -0.73(-1.92%) |
Oct 26, 2016 | 37.90 | 38.29 | 37.84 | 37.94 | 2,498,143 | -0.13(-0.35%) |
Oct 25, 2016 | 38.02 | 38.26 | 37.88 | 38.07 | 2,794,223 | -0.33(-0.86%) |
Oct 24, 2016 | 38.31 | 38.56 | 38.26 | 38.40 | 2,303,743 | +0.27(+0.70%) |
Oct 21, 2016 | 37.81 | 38.17 | 37.75 | 38.13 | 2,476,725 | +0.04(+0.09%) |
Oct 20, 2016 | 38.15 | 38.28 | 38.00 | 38.10 | 2,776,518 | -0.22(-0.58%) |
Oct 19, 2016 | 38.05 | 38.36 | 37.85 | 38.32 | 3,478,685 | +0.36(+0.96%) |
Oct 18, 2016 | 38.34 | 38.34 | 37.93 | 37.96 | 2,238,522 | +0.04(+0.12%) |
Oct 17, 2016 | 38.24 | 38.36 | 37.91 | 37.91 | 2,500,063 | -0.37(-0.97%) |
Oct 14, 2016 | 38.40 | 38.56 | 38.21 | 38.28 | 2,708,390 | -0.08(-0.21%) |
Oct 13, 2016 | 38.45 | 38.60 | 38.05 | 38.36 | 4,020,982 | -0.42(-1.08%) |
Oct 12, 2016 | 38.75 | 38.92 | 38.52 | 38.78 | 1,548,313 | +0.29(+0.76%) |
Oct 11, 2016 | 38.86 | 38.98 | 38.41 | 38.49 | 3,472,489 | -0.59(-1.52%) |
Oct 10, 2016 | 39.07 | 39.35 | 38.99 | 39.08 | 1,548,392 | +0.15(+0.39%) |
Oct 07, 2016 | 39.10 | 39.38 | 38.81 | 38.93 | 4,416,018 | -0.03(-0.07%) |
Oct 06, 2016 | 38.98 | 39.02 | 38.68 | 38.96 | 2,345,809 | -0.10(-0.25%) |
Oct 05, 2016 | 38.70 | 39.15 | 38.67 | 39.06 | 3,731,810 | +0.52(+1.34%) |
Oct 04, 2016 | 38.69 | 38.89 | 38.44 | 38.54 | 6,175,116 | -0.02(-0.05%) |
Oct 03, 2016 | 38.65 | 38.71 | 38.43 | 38.56 | 3,525,449 | -0.11(-0.28%) |
Sep 30, 2016 | 38.36 | 38.77 | 38.21 | 38.67 | 3,568,614 | +0.57(+1.49%) |
Sep 29, 2016 | 38.46 | 38.60 | 38.10 | 38.10 | 3,577,698 | -0.36(-0.92%) |
Sep 28, 2016 | 38.68 | 38.77 | 38.24 | 38.45 | 4,337,081 | -0.25(-0.64%) |
Sep 27, 2016 | 38.52 | 38.85 | 38.48 | 38.70 | 3,138,476 | +0.26(+0.67%) |
Sep 26, 2016 | 38.76 | 38.96 | 38.44 | 38.44 | 1,952,791 | -0.43(-1.10%) |
Sep 23, 2016 | 38.85 | 39.12 | 38.73 | 38.87 | 2,281,899 | -0.03(-0.07%) |
Sep 22, 2016 | 38.85 | 38.99 | 38.68 | 38.90 | 3,359,119 | +0.29(+0.76%) |
Sep 21, 2016 | 38.36 | 38.64 | 38.18 | 38.60 | 5,437,511 | +0.28(+0.72%) |
Sep 20, 2016 | 38.75 | 38.81 | 38.30 | 38.33 | 3,474,396 | -0.45(-1.17%) |
Sep 19, 2016 | 39.05 | 39.13 | 38.66 | 38.78 | 3,695,763 | -0.06(-0.16%) |
Sep 16, 2016 | 38.75 | 39.05 | 38.70 | 38.84 | 4,376,477 | -0.18(-0.46%) |
Sep 15, 2016 | 38.43 | 39.03 | 38.36 | 39.02 | 5,434,416 | +0.50(+1.29%) |
Sep 14, 2016 | 38.80 | 38.83 | 38.31 | 38.53 | 5,128,060 | +0.02(+0.05%) |
Sep 13, 2016 | 38.80 | 38.96 | 38.28 | 38.51 | 5,787,513 | -0.55(-1.40%) |
Sep 12, 2016 | 38.17 | 39.09 | 38.11 | 39.06 | 5,073,724 | +0.55(+1.42%) |
Sep 09, 2016 | 39.19 | 39.25 | 38.51 | 38.51 | 6,678,994 | -0.84(-2.14%) |
Sep 08, 2016 | 39.45 | 39.54 | 39.32 | 39.35 | 3,665,255 | -0.26(-0.65%) |
Sep 07, 2016 | 39.22 | 39.62 | 39.07 | 39.61 | 5,311,954 | +0.28(+0.72%) |
Sep 06, 2016 | 39.38 | 39.52 | 39.03 | 39.33 | 2,873,377 | -0.06(-0.16%) |
Sep 02, 2016 | 39.35 | 39.39 | 39.39 | 39.39 | 3,732,048 | +0.27(+0.68%) |
Sep 01, 2016 | 39.25 | 39.42 | 38.90 | 39.12 | 3,741,996 | -0.23(-0.58%) |
Aug 31, 2016 | 39.37 | 39.67 | 39.14 | 39.35 | 4,312,430 | -0.03(-0.07%) |
Aug 30, 2016 | 39.77 | 39.86 | 39.32 | 39.38 | 4,513,639 | -0.65(-1.61%) |
Aug 29, 2016 | 39.87 | 40.09 | 39.79 | 40.02 | 2,737,062 | +0.19(+0.47%) |
Aug 26, 2016 | 40.10 | 40.32 | 39.68 | 39.84 | 4,459,655 | -0.30(-0.75%) |
Aug 25, 2016 | 40.35 | 40.44 | 40.03 | 40.14 | 3,626,733 | -0.23(-0.57%) |
Aug 24, 2016 | 40.63 | 40.67 | 40.32 | 40.37 | 3,200,499 | -0.48(-1.17%) |
Aug 23, 2016 | 40.75 | 41.02 | 40.71 | 40.85 | 4,183,392 | +0.41(+1.01%) |
Aug 22, 2016 | 40.58 | 40.70 | 40.25 | 40.44 | 2,948,172 | -0.21(-0.52%) |
Aug 19, 2016 | 40.25 | 40.75 | 40.25 | 40.65 | 4,923,593 | +0.17(+0.42%) |
Aug 18, 2016 | 40.24 | 40.52 | 40.10 | 40.48 | 5,522,058 | +0.36(+0.90%) |
Aug 17, 2016 | 40.30 | 40.43 | 39.87 | 40.12 | 6,524,629 | -0.42(-1.05%) |
Aug 16, 2016 | 40.67 | 40.75 | 40.46 | 40.55 | 3,735,748 | -0.12(-0.30%) |
Aug 15, 2016 | 40.33 | 40.71 | 40.33 | 40.67 | 4,863,767 | +0.40(+0.99%) |
Aug 12, 2016 | 40.02 | 40.30 | 39.90 | 40.27 | 6,029,883 | +0.22(+0.55%) |
Aug 11, 2016 | 40.25 | 40.37 | 39.58 | 40.05 | 10,592,361 | +0.95(+2.42%) |
Aug 10, 2016 | 39.29 | 39.48 | 39.06 | 39.10 | 4,899,341 | +0.02(+0.05%) |
Aug 09, 2016 | 39.41 | 39.50 | 39.04 | 39.09 | 5,149,371 | -0.55(-1.38%) |
Aug 08, 2016 | 39.67 | 39.94 | 39.53 | 39.63 | 3,902,339 | -0.04(-0.09%) |
Aug 05, 2016 | 39.32 | 39.83 | 39.26 | 39.67 | 7,778,486 | +0.66(+1.70%) |
Aug 04, 2016 | 39.23 | 39.41 | 38.89 | 39.01 | 4,659,477 | -0.14(-0.36%) |
Aug 03, 2016 | 38.22 | 39.16 | 38.06 | 39.15 | 7,996,324 | +0.39(+1.00%) |
Aug 02, 2016 | 39.64 | 39.82 | 38.72 | 38.76 | 9,000,575 | -1.00(-2.52%) |