Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.22 | 42.44 | 42.07 | 42.27 | 4,237,508 | +0.16(+0.38%) |
Oct 28, 2016 | 42.51 | 43.15 | 41.32 | 42.11 | 15,749,628 | -0.32(-0.76%) |
Oct 27, 2016 | 42.65 | 42.72 | 42.13 | 42.43 | 3,546,802 | -0.04(-0.10%) |
Oct 26, 2016 | 42.78 | 42.97 | 42.43 | 42.47 | 3,226,267 | -0.65(-1.50%) |
Oct 25, 2016 | 43.28 | 43.49 | 43.09 | 43.12 | 3,235,995 | -0.22(-0.52%) |
Oct 24, 2016 | 43.57 | 43.65 | 43.17 | 43.35 | 2,065,574 | +0.15(+0.35%) |
Oct 21, 2016 | 42.67 | 43.34 | 42.64 | 43.20 | 4,155,980 | +0.16(+0.37%) |
Oct 20, 2016 | 43.25 | 43.49 | 43.02 | 43.04 | 4,117,210 | -0.50(-1.15%) |
Oct 19, 2016 | 43.03 | 43.56 | 42.84 | 43.54 | 7,834,182 | +0.68(+1.59%) |
Oct 18, 2016 | 42.44 | 42.91 | 42.31 | 42.86 | 5,754,745 | +1.11(+2.65%) |
Oct 17, 2016 | 41.69 | 42.13 | 41.69 | 41.75 | 3,401,055 | +0.19(+0.46%) |
Oct 14, 2016 | 42.12 | 42.27 | 41.51 | 41.56 | 4,989,754 | -0.12(-0.30%) |
Oct 13, 2016 | 41.55 | 41.84 | 41.24 | 41.68 | 4,694,977 | -0.29(-0.69%) |
Oct 12, 2016 | 42.02 | 42.24 | 41.83 | 41.98 | 3,114,170 | -0.12(-0.30%) |
Oct 11, 2016 | 42.42 | 42.52 | 42.02 | 42.10 | 4,459,785 | -0.24(-0.57%) |
Oct 10, 2016 | 41.91 | 42.62 | 41.84 | 42.34 | 6,343,334 | +1.44(+3.52%) |
Oct 07, 2016 | 41.37 | 41.38 | 40.59 | 40.90 | 4,037,533 | -0.29(-0.71%) |
Oct 06, 2016 | 41.35 | 41.49 | 41.11 | 41.19 | 3,275,466 | -0.32(-0.78%) |
Oct 05, 2016 | 41.38 | 41.63 | 41.17 | 41.52 | 4,564,603 | +0.44(+1.07%) |
Oct 04, 2016 | 40.90 | 41.41 | 40.80 | 41.08 | 6,356,200 | +0.20(+0.49%) |
Oct 03, 2016 | 40.59 | 40.99 | 40.35 | 40.88 | 3,771,023 | +0.57(+1.40%) |
Sep 30, 2016 | 40.82 | 40.92 | 40.28 | 40.31 | 4,781,224 | -0.14(-0.35%) |
Sep 29, 2016 | 40.94 | 41.47 | 40.31 | 40.45 | 7,041,759 | -0.68(-1.66%) |
Sep 28, 2016 | 40.70 | 41.24 | 40.35 | 41.14 | 4,647,088 | +0.43(+1.06%) |
Sep 27, 2016 | 39.80 | 40.77 | 39.50 | 40.70 | 5,663,151 | +1.49(+3.80%) |
Sep 26, 2016 | 39.78 | 39.90 | 39.19 | 39.21 | 6,181,836 | -0.62(-1.54%) |
Sep 23, 2016 | 40.35 | 40.35 | 39.71 | 39.83 | 6,058,982 | -0.67(-1.64%) |
Sep 22, 2016 | 40.25 | 40.63 | 40.04 | 40.49 | 7,876,625 | +0.91(+2.29%) |
Sep 21, 2016 | 38.95 | 39.66 | 38.86 | 39.59 | 6,892,023 | +0.80(+2.06%) |
Sep 20, 2016 | 39.03 | 39.08 | 38.72 | 38.79 | 4,293,491 | -0.06(-0.15%) |
Sep 19, 2016 | 39.05 | 39.06 | 38.75 | 38.85 | 4,934,410 | -0.04(-0.11%) |
Sep 16, 2016 | 39.06 | 39.06 | 38.43 | 38.89 | 5,745,191 | -0.55(-1.39%) |
Sep 15, 2016 | 39.65 | 39.79 | 39.33 | 39.44 | 7,301,536 | -0.21(-0.52%) |
Sep 14, 2016 | 39.94 | 40.24 | 39.52 | 39.65 | 6,750,522 | -0.52(-1.30%) |
Sep 13, 2016 | 40.47 | 40.59 | 39.85 | 40.17 | 7,278,776 | -0.96(-2.33%) |
Sep 12, 2016 | 40.30 | 41.30 | 39.96 | 41.13 | 6,096,217 | +0.22(+0.55%) |
Sep 09, 2016 | 41.59 | 41.76 | 40.89 | 40.90 | 4,184,142 | -1.28(-3.04%) |
Sep 08, 2016 | 42.95 | 43.17 | 42.12 | 42.18 | 3,568,148 | -0.67(-1.55%) |
Sep 07, 2016 | 43.24 | 43.29 | 42.70 | 42.85 | 3,978,659 | -0.40(-0.92%) |
Sep 06, 2016 | 43.15 | 43.27 | 42.87 | 43.25 | 6,239,606 | +0.44(+1.03%) |
Sep 02, 2016 | 42.77 | 42.81 | 42.81 | 42.81 | 6,244,587 | +0.63(+1.50%) |
Sep 01, 2016 | 41.80 | 42.19 | 41.62 | 42.17 | 3,212,136 | +0.21(+0.50%) |
Aug 31, 2016 | 41.95 | 42.15 | 41.68 | 41.97 | 3,282,328 | -0.22(-0.53%) |
Aug 30, 2016 | 42.53 | 42.71 | 41.91 | 42.19 | 2,614,644 | -0.43(-1.01%) |
Aug 29, 2016 | 42.45 | 42.72 | 42.37 | 42.62 | 2,552,674 | +0.16(+0.37%) |
Aug 26, 2016 | 43.38 | 43.99 | 42.22 | 42.47 | 5,411,534 | -0.73(-1.69%) |
Aug 25, 2016 | 42.94 | 43.21 | 42.88 | 43.20 | 2,284,388 | +0.21(+0.48%) |
Aug 24, 2016 | 42.62 | 43.08 | 42.56 | 42.99 | 3,450,219 | +0.28(+0.66%) |
Aug 23, 2016 | 43.99 | 44.16 | 42.64 | 42.71 | 6,553,009 | -1.05(-2.39%) |
Aug 22, 2016 | 43.80 | 43.90 | 43.39 | 43.75 | 2,054,414 | -0.24(-0.55%) |
Aug 19, 2016 | 43.95 | 44.16 | 43.70 | 44.00 | 2,794,447 | -0.37(-0.82%) |
Aug 18, 2016 | 44.25 | 44.49 | 44.05 | 44.36 | 2,324,511 | +0.25(+0.57%) |
Aug 17, 2016 | 44.26 | 44.30 | 43.70 | 44.11 | 3,441,954 | -0.47(-1.06%) |
Aug 16, 2016 | 44.92 | 45.03 | 44.52 | 44.59 | 3,489,438 | -0.15(-0.33%) |
Aug 15, 2016 | 44.46 | 45.11 | 44.46 | 44.74 | 5,274,809 | +0.70(+1.59%) |
Aug 12, 2016 | 44.28 | 44.45 | 43.75 | 44.04 | 3,450,758 | -0.02(-0.04%) |
Aug 11, 2016 | 43.61 | 44.25 | 43.53 | 44.05 | 5,236,602 | +0.82(+1.90%) |
Aug 10, 2016 | 43.45 | 43.51 | 43.12 | 43.23 | 3,660,404 | +0.21(+0.48%) |
Aug 09, 2016 | 42.78 | 43.25 | 42.73 | 43.02 | 4,653,160 | +0.60(+1.41%) |
Aug 08, 2016 | 42.17 | 42.72 | 42.17 | 42.42 | 2,163,060 | +0.55(+1.31%) |
Aug 05, 2016 | 41.50 | 41.98 | 41.24 | 41.88 | 2,607,778 | +0.62(+1.51%) |
Aug 04, 2016 | 41.41 | 41.53 | 41.14 | 41.25 | 2,304,902 | -0.02(-0.06%) |
Aug 03, 2016 | 40.79 | 41.33 | 40.66 | 41.28 | 2,776,210 | +0.40(+0.98%) |
Aug 02, 2016 | 41.29 | 41.42 | 40.54 | 40.88 | 4,779,205 | -0.32(-0.77%) |