Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.31 | 39.49 | 39.19 | 39.20 | 3,511,513 | +0.05(+0.13%) |
Oct 28, 2016 | 39.39 | 39.43 | 38.89 | 39.15 | 5,242,659 | -0.18(-0.46%) |
Oct 27, 2016 | 39.29 | 39.62 | 39.18 | 39.33 | 4,423,585 | +0.27(+0.69%) |
Oct 26, 2016 | 38.76 | 39.21 | 38.71 | 39.06 | 4,143,275 | +0.18(+0.46%) |
Oct 25, 2016 | 38.84 | 39.12 | 38.74 | 38.88 | 3,450,343 | -0.04(-0.10%) |
Oct 24, 2016 | 39.03 | 39.18 | 38.91 | 38.92 | 4,018,715 | +0.12(+0.31%) |
Oct 21, 2016 | 38.61 | 38.93 | 38.49 | 38.80 | 5,636,468 | -0.16(-0.41%) |
Oct 20, 2016 | 38.88 | 39.19 | 38.50 | 38.96 | 7,822,252 | +0.19(+0.49%) |
Oct 19, 2016 | 38.32 | 38.97 | 37.61 | 38.77 | 9,842,877 | +0.88(+2.32%) |
Oct 18, 2016 | 37.79 | 37.97 | 37.45 | 37.89 | 4,850,461 | +0.46(+1.23%) |
Oct 17, 2016 | 37.95 | 38.02 | 37.40 | 37.43 | 4,684,490 | -0.46(-1.21%) |
Oct 14, 2016 | 38.40 | 38.48 | 37.63 | 37.89 | 7,965,854 | +0.02(+0.05%) |
Oct 13, 2016 | 38.33 | 38.34 | 37.55 | 37.87 | 4,525,374 | -0.84(-2.17%) |
Oct 12, 2016 | 38.79 | 39.00 | 38.66 | 38.71 | 4,066,909 | -0.04(-0.10%) |
Oct 11, 2016 | 39.06 | 39.42 | 38.66 | 38.75 | 7,485,218 | -0.44(-1.12%) |
Oct 10, 2016 | 39.23 | 39.26 | 39.02 | 39.19 | 3,281,939 | +0.30(+0.77%) |
Oct 07, 2016 | 38.94 | 39.05 | 38.49 | 38.89 | 3,702,335 | -0.07(-0.18%) |
Oct 06, 2016 | 38.88 | 39.01 | 38.60 | 38.96 | 3,793,913 | +0.12(+0.31%) |
Oct 05, 2016 | 38.50 | 38.99 | 38.38 | 38.84 | 6,977,427 | +0.56(+1.46%) |
Oct 04, 2016 | 37.72 | 38.35 | 37.42 | 38.28 | 10,280,211 | +0.67(+1.78%) |
Oct 03, 2016 | 37.58 | 37.84 | 37.44 | 37.61 | 2,508,699 | -0.11(-0.29%) |
Sep 30, 2016 | 37.54 | 37.90 | 37.34 | 37.72 | 4,259,147 | +0.44(+1.18%) |
Sep 29, 2016 | 37.51 | 37.99 | 37.13 | 37.28 | 4,156,528 | -0.37(-0.98%) |
Sep 28, 2016 | 37.45 | 37.67 | 37.25 | 37.65 | 3,121,258 | +0.25(+0.67%) |
Sep 27, 2016 | 36.93 | 37.44 | 36.80 | 37.40 | 4,244,469 | +0.37(+1.00%) |
Sep 26, 2016 | 37.57 | 37.67 | 36.99 | 37.03 | 5,744,342 | -0.84(-2.22%) |
Sep 23, 2016 | 38.03 | 38.41 | 37.87 | 37.87 | 6,215,347 | -0.27(-0.71%) |
Sep 22, 2016 | 38.43 | 38.48 | 38.02 | 38.14 | 4,892,566 | -0.13(-0.34%) |
Sep 21, 2016 | 38.20 | 38.45 | 37.91 | 38.27 | 4,215,973 | +0.32(+0.84%) |
Sep 20, 2016 | 38.38 | 38.39 | 37.89 | 37.95 | 3,043,335 | -0.13(-0.34%) |
Sep 19, 2016 | 38.09 | 38.38 | 37.92 | 38.08 | 3,184,778 | +0.24(+0.63%) |
Sep 16, 2016 | 37.84 | 37.95 | 37.60 | 37.84 | 5,540,687 | -0.27(-0.71%) |
Sep 15, 2016 | 37.27 | 38.18 | 37.15 | 38.11 | 5,091,339 | +0.68(+1.82%) |
Sep 14, 2016 | 37.73 | 37.84 | 37.37 | 37.43 | 3,954,750 | -0.34(-0.90%) |
Sep 13, 2016 | 38.24 | 38.39 | 37.48 | 37.77 | 6,176,173 | -0.94(-2.43%) |
Sep 12, 2016 | 38.09 | 38.81 | 37.92 | 38.71 | 7,196,408 | +0.51(+1.34%) |
Sep 09, 2016 | 38.16 | 38.47 | 38.08 | 38.20 | 7,638,507 | -0.03(-0.08%) |
Sep 08, 2016 | 37.92 | 38.27 | 37.77 | 38.23 | 4,240,896 | +0.37(+0.98%) |
Sep 07, 2016 | 37.77 | 37.92 | 37.61 | 37.86 | 8,663,434 | +0.01(+0.03%) |
Sep 06, 2016 | 38.39 | 38.48 | 37.78 | 37.85 | 4,288,419 | -0.64(-1.66%) |
Sep 02, 2016 | 38.17 | 38.49 | 38.49 | 38.49 | 3,003,200 | +0.17(+0.44%) |
Sep 01, 2016 | 38.60 | 38.65 | 37.97 | 38.32 | 3,889,888 | -0.18(-0.47%) |
Aug 31, 2016 | 38.42 | 38.51 | 38.05 | 38.50 | 4,281,087 | +0.17(+0.44%) |
Aug 30, 2016 | 38.19 | 38.34 | 38.07 | 38.33 | 2,919,463 | +0.24(+0.63%) |
Aug 29, 2016 | 38.11 | 38.28 | 37.87 | 38.09 | 3,373,160 | +0.10(+0.26%) |
Aug 26, 2016 | 38.05 | 38.27 | 37.70 | 37.99 | 4,754,482 | +0.08(+0.21%) |
Aug 25, 2016 | 37.80 | 37.95 | 37.68 | 37.91 | 2,442,001 | +0.14(+0.37%) |
Aug 24, 2016 | 37.93 | 38.03 | 37.68 | 37.77 | 1,874,305 | -0.09(-0.24%) |
Aug 23, 2016 | 37.98 | 38.04 | 37.85 | 37.86 | 2,164,475 | +0.07(+0.19%) |
Aug 22, 2016 | 37.77 | 37.88 | 37.62 | 37.79 | 2,033,236 | -0.01(-0.03%) |
Aug 19, 2016 | 37.64 | 37.84 | 37.47 | 37.80 | 2,165,640 | +0.05(+0.13%) |
Aug 18, 2016 | 37.59 | 37.77 | 37.49 | 37.75 | 1,923,092 | +0.08(+0.21%) |
Aug 17, 2016 | 37.48 | 37.78 | 37.40 | 37.67 | 2,808,454 | +0.17(+0.45%) |
Aug 16, 2016 | 37.46 | 37.61 | 37.33 | 37.50 | 2,421,856 | -0.03(-0.08%) |
Aug 15, 2016 | 37.19 | 37.62 | 37.17 | 37.53 | 2,339,514 | +0.52(+1.41%) |
Aug 12, 2016 | 36.89 | 37.03 | 36.75 | 37.01 | 2,936,574 | -0.18(-0.48%) |
Aug 11, 2016 | 37.26 | 37.40 | 37.08 | 37.19 | 3,987,157 | +0.06(+0.16%) |
Aug 10, 2016 | 37.73 | 37.79 | 37.10 | 37.13 | 3,876,004 | -0.87(-2.29%) |
Aug 09, 2016 | 37.97 | 38.15 | 37.90 | 38.00 | 3,366,495 | +0.00(+0.00%) |
Aug 08, 2016 | 38.10 | 38.32 | 37.92 | 38.00 | 3,009,651 | -0.06(-0.16%) |
Aug 05, 2016 | 37.39 | 38.06 | 37.34 | 38.06 | 4,946,928 | +1.09(+2.95%) |
Aug 04, 2016 | 37.04 | 37.36 | 36.97 | 36.97 | 3,559,619 | -0.17(-0.46%) |
Aug 03, 2016 | 36.48 | 37.15 | 36.45 | 37.14 | 3,977,129 | +0.76(+2.09%) |
Aug 02, 2016 | 36.51 | 36.67 | 36.20 | 36.38 | 3,083,111 | -0.29(-0.79%) |