Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.46 | 40.76 | 40.26 | 40.47 | 1,803,525 | +0.18(+0.44%) |
Oct 28, 2016 | 39.37 | 40.52 | 39.36 | 40.30 | 3,371,459 | +0.85(+2.16%) |
Oct 27, 2016 | 40.14 | 40.57 | 39.20 | 39.44 | 6,695,317 | +0.85(+2.21%) |
Oct 26, 2016 | 37.42 | 38.62 | 37.26 | 38.59 | 4,915,774 | +0.94(+2.50%) |
Oct 25, 2016 | 38.18 | 38.20 | 37.47 | 37.65 | 4,087,240 | -0.60(-1.58%) |
Oct 24, 2016 | 38.73 | 38.87 | 38.13 | 38.26 | 4,270,269 | -0.19(-0.48%) |
Oct 21, 2016 | 38.34 | 38.93 | 38.01 | 38.44 | 3,125,426 | -0.22(-0.57%) |
Oct 20, 2016 | 39.09 | 39.55 | 38.65 | 38.66 | 1,663,362 | -0.57(-1.45%) |
Oct 19, 2016 | 39.29 | 39.65 | 38.87 | 39.23 | 4,727,028 | +0.02(+0.05%) |
Oct 18, 2016 | 40.14 | 40.75 | 39.14 | 39.21 | 4,371,757 | -0.45(-1.14%) |
Oct 17, 2016 | 39.66 | 39.83 | 39.48 | 39.67 | 692,690 | +0.09(+0.22%) |
Oct 14, 2016 | 39.57 | 39.93 | 39.51 | 39.58 | 656,303 | +0.27(+0.70%) |
Oct 13, 2016 | 39.06 | 39.45 | 38.44 | 39.30 | 1,169,400 | -0.19(-0.47%) |
Oct 12, 2016 | 39.59 | 39.72 | 39.44 | 39.49 | 753,640 | -0.06(-0.16%) |
Oct 11, 2016 | 39.64 | 39.78 | 39.19 | 39.55 | 2,835,055 | -0.19(-0.47%) |
Oct 10, 2016 | 39.61 | 39.91 | 39.44 | 39.74 | 1,666,882 | +0.40(+1.01%) |
Oct 07, 2016 | 39.98 | 40.09 | 39.24 | 39.34 | 2,480,126 | -0.77(-1.92%) |
Oct 06, 2016 | 39.91 | 40.21 | 39.67 | 40.11 | 1,178,701 | -0.03(-0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.96 | 40.14 | 1,468,978 | +0.31(+0.78%) |
Oct 04, 2016 | 40.35 | 40.54 | 39.59 | 39.83 | 1,374,855 | -0.47(-1.17%) |
Oct 03, 2016 | 40.39 | 40.56 | 40.14 | 40.30 | 971,464 | -0.35(-0.85%) |
Sep 30, 2016 | 40.83 | 41.21 | 40.37 | 40.64 | 1,803,490 | +0.09(+0.22%) |
Sep 29, 2016 | 41.11 | 41.30 | 40.53 | 40.55 | 1,552,459 | -0.71(-1.72%) |
Sep 28, 2016 | 41.14 | 41.42 | 40.88 | 41.26 | 1,377,933 | +0.22(+0.54%) |
Sep 27, 2016 | 41.25 | 41.50 | 40.94 | 41.04 | 1,451,594 | -0.35(-0.86%) |
Sep 26, 2016 | 41.20 | 41.64 | 41.01 | 41.40 | 1,576,559 | +0.08(+0.19%) |
Sep 23, 2016 | 40.91 | 41.51 | 40.73 | 41.32 | 2,163,844 | +0.28(+0.69%) |
Sep 22, 2016 | 41.28 | 41.49 | 40.85 | 41.03 | 1,401,973 | +0.09(+0.22%) |
Sep 21, 2016 | 41.18 | 41.25 | 40.41 | 40.94 | 1,673,920 | -0.11(-0.26%) |
Sep 20, 2016 | 41.18 | 41.52 | 40.99 | 41.05 | 809,265 | +0.04(+0.11%) |
Sep 19, 2016 | 40.97 | 41.37 | 40.93 | 41.00 | 1,136,759 | +0.34(+0.83%) |
Sep 16, 2016 | 40.78 | 40.95 | 40.27 | 40.67 | 1,752,120 | -0.36(-0.89%) |
Sep 15, 2016 | 40.14 | 41.14 | 40.10 | 41.03 | 1,627,492 | +0.77(+1.92%) |
Sep 14, 2016 | 40.16 | 40.75 | 40.12 | 40.26 | 1,831,851 | +0.00(+0.00%) |
Sep 13, 2016 | 40.17 | 40.62 | 39.83 | 40.26 | 1,818,770 | -0.39(-0.96%) |
Sep 12, 2016 | 39.99 | 40.78 | 39.98 | 40.65 | 2,575,227 | +0.35(+0.86%) |
Sep 09, 2016 | 41.30 | 41.35 | 40.30 | 40.30 | 2,038,001 | -1.44(-3.44%) |
Sep 08, 2016 | 42.00 | 42.28 | 41.68 | 41.74 | 925,241 | -0.39(-0.93%) |
Sep 07, 2016 | 41.56 | 42.23 | 41.56 | 42.13 | 1,692,304 | +0.04(+0.11%) |
Sep 06, 2016 | 43.19 | 43.35 | 42.09 | 42.09 | 2,065,209 | -1.02(-2.37%) |
Sep 02, 2016 | 42.46 | 43.11 | 43.11 | 43.11 | 2,408,182 | +0.98(+2.32%) |
Sep 01, 2016 | 41.74 | 42.14 | 41.42 | 42.13 | 1,772,001 | +0.33(+0.79%) |
Aug 31, 2016 | 41.56 | 41.99 | 41.45 | 41.80 | 2,385,807 | +0.17(+0.40%) |
Aug 30, 2016 | 41.55 | 41.90 | 41.41 | 41.63 | 1,683,816 | +0.00(+0.00%) |
Aug 29, 2016 | 41.29 | 41.72 | 41.28 | 41.63 | 1,257,695 | +0.22(+0.53%) |
Aug 26, 2016 | 42.29 | 42.36 | 41.24 | 41.41 | 2,048,711 | -0.73(-1.74%) |
Aug 25, 2016 | 41.93 | 42.52 | 41.93 | 42.15 | 1,660,496 | +0.13(+0.32%) |
Aug 24, 2016 | 42.06 | 42.24 | 41.86 | 42.01 | 1,407,976 | -0.11(-0.25%) |
Aug 23, 2016 | 42.03 | 42.61 | 41.93 | 42.12 | 2,078,997 | +0.68(+1.64%) |
Aug 22, 2016 | 40.90 | 41.45 | 40.51 | 41.44 | 1,756,265 | +0.44(+1.08%) |
Aug 19, 2016 | 40.75 | 41.14 | 40.63 | 41.00 | 1,395,357 | +0.04(+0.09%) |
Aug 18, 2016 | 41.11 | 41.11 | 40.72 | 40.96 | 1,127,954 | -0.17(-0.41%) |
Aug 17, 2016 | 41.48 | 41.48 | 40.91 | 41.13 | 1,677,673 | -0.34(-0.83%) |
Aug 16, 2016 | 41.61 | 41.78 | 41.38 | 41.48 | 1,591,194 | -0.16(-0.38%) |
Aug 15, 2016 | 41.61 | 41.97 | 41.53 | 41.63 | 1,305,824 | +0.17(+0.40%) |
Aug 12, 2016 | 41.66 | 41.92 | 41.21 | 41.47 | 1,576,074 | -0.21(-0.51%) |
Aug 11, 2016 | 41.55 | 42.03 | 41.48 | 41.68 | 2,046,173 | +0.21(+0.51%) |
Aug 10, 2016 | 41.27 | 41.52 | 41.07 | 41.47 | 1,559,683 | +0.15(+0.36%) |
Aug 09, 2016 | 41.05 | 41.53 | 40.76 | 41.32 | 4,576,505 | +0.36(+0.88%) |
Aug 08, 2016 | 41.35 | 41.37 | 40.71 | 40.95 | 1,851,339 | -0.38(-0.92%) |
Aug 05, 2016 | 41.44 | 41.75 | 41.17 | 41.33 | 1,862,536 | +0.13(+0.32%) |
Aug 04, 2016 | 41.03 | 41.57 | 40.79 | 41.20 | 1,757,531 | +0.34(+0.82%) |
Aug 03, 2016 | 40.61 | 40.88 | 40.21 | 40.87 | 2,492,112 | +0.21(+0.52%) |
Aug 02, 2016 | 41.54 | 41.69 | 40.55 | 40.65 | 2,207,451 | -1.02(-2.44%) |