Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.22 | 39.64 | 39.21 | 39.60 | 1,057,044 | +0.40(+1.02%) |
Oct 28, 2016 | 39.23 | 39.63 | 38.94 | 39.20 | 1,532,593 | +0.02(+0.04%) |
Oct 27, 2016 | 41.11 | 41.27 | 38.99 | 39.19 | 2,311,110 | -1.56(-3.82%) |
Oct 26, 2016 | 42.03 | 43.67 | 40.47 | 40.74 | 5,338,521 | +0.20(+0.48%) |
Oct 25, 2016 | 40.13 | 40.58 | 39.87 | 40.55 | 2,940,068 | +0.52(+1.29%) |
Oct 24, 2016 | 40.07 | 40.39 | 39.73 | 40.03 | 1,152,631 | +0.23(+0.58%) |
Oct 21, 2016 | 39.41 | 39.88 | 39.05 | 39.80 | 915,338 | +0.01(+0.02%) |
Oct 20, 2016 | 39.75 | 40.08 | 39.69 | 39.79 | 795,215 | +0.00(+0.00%) |
Oct 19, 2016 | 39.84 | 40.04 | 39.60 | 39.79 | 690,548 | -0.04(-0.10%) |
Oct 18, 2016 | 39.73 | 39.90 | 39.47 | 39.83 | 1,086,991 | +0.62(+1.59%) |
Oct 17, 2016 | 39.53 | 39.53 | 39.03 | 39.21 | 939,044 | -0.37(-0.93%) |
Oct 14, 2016 | 39.58 | 40.26 | 39.57 | 39.58 | 1,264,062 | +0.29(+0.73%) |
Oct 13, 2016 | 39.09 | 39.42 | 38.45 | 39.29 | 1,522,560 | -0.22(-0.56%) |
Oct 12, 2016 | 39.31 | 39.63 | 38.98 | 39.51 | 685,807 | +0.16(+0.40%) |
Oct 11, 2016 | 39.78 | 39.78 | 39.19 | 39.36 | 1,499,136 | -0.50(-1.25%) |
Oct 10, 2016 | 39.87 | 40.37 | 39.78 | 39.86 | 1,078,346 | +0.13(+0.33%) |
Oct 07, 2016 | 39.95 | 40.49 | 39.49 | 39.73 | 1,609,864 | +0.10(+0.25%) |
Oct 06, 2016 | 39.67 | 39.80 | 39.16 | 39.63 | 848,509 | -0.07(-0.17%) |
Oct 05, 2016 | 39.47 | 39.75 | 39.27 | 39.69 | 975,449 | +0.43(+1.08%) |
Oct 04, 2016 | 39.66 | 39.74 | 39.03 | 39.27 | 896,978 | -0.24(-0.60%) |
Oct 03, 2016 | 39.03 | 39.56 | 38.94 | 39.51 | 1,284,862 | +0.11(+0.27%) |
Sep 30, 2016 | 39.69 | 40.02 | 39.33 | 39.40 | 1,293,597 | -0.03(-0.08%) |
Sep 29, 2016 | 40.03 | 40.19 | 39.23 | 39.43 | 1,023,447 | -0.68(-1.69%) |
Sep 28, 2016 | 40.23 | 40.37 | 39.71 | 40.11 | 1,122,591 | -0.02(-0.06%) |
Sep 27, 2016 | 39.58 | 40.23 | 39.51 | 40.14 | 1,518,678 | +0.59(+1.49%) |
Sep 26, 2016 | 39.62 | 39.64 | 39.22 | 39.55 | 1,112,245 | -0.17(-0.43%) |
Sep 23, 2016 | 39.64 | 40.05 | 39.60 | 39.72 | 914,389 | -0.15(-0.37%) |
Sep 22, 2016 | 39.78 | 39.94 | 39.50 | 39.87 | 1,190,745 | +0.26(+0.66%) |
Sep 21, 2016 | 38.94 | 39.68 | 38.91 | 39.60 | 987,889 | +0.66(+1.70%) |
Sep 20, 2016 | 39.30 | 39.73 | 38.86 | 38.94 | 866,266 | -0.16(-0.42%) |
Sep 19, 2016 | 38.92 | 39.49 | 38.82 | 39.10 | 1,747,174 | +0.43(+1.10%) |
Sep 16, 2016 | 38.85 | 38.85 | 38.42 | 38.68 | 2,313,336 | -0.25(-0.65%) |
Sep 15, 2016 | 38.24 | 39.01 | 38.12 | 38.93 | 1,679,777 | +0.65(+1.69%) |
Sep 14, 2016 | 37.71 | 38.69 | 37.71 | 38.28 | 1,276,903 | -0.16(-0.43%) |
Sep 13, 2016 | 38.56 | 38.69 | 38.04 | 38.45 | 2,256,915 | -0.33(-0.84%) |
Sep 12, 2016 | 38.34 | 38.87 | 38.14 | 38.78 | 2,106,392 | +0.34(+0.89%) |
Sep 09, 2016 | 39.29 | 39.44 | 38.32 | 38.44 | 2,290,903 | -1.20(-3.03%) |
Sep 08, 2016 | 39.51 | 39.72 | 39.21 | 39.64 | 1,651,259 | -0.15(-0.37%) |
Sep 07, 2016 | 39.66 | 39.84 | 39.21 | 39.78 | 3,700,630 | +0.06(+0.16%) |
Sep 06, 2016 | 39.65 | 39.82 | 38.97 | 39.72 | 1,566,058 | +0.22(+0.55%) |
Sep 02, 2016 | 39.89 | 39.50 | 39.50 | 39.50 | 1,543,688 | -0.09(-0.23%) |
Sep 01, 2016 | 39.87 | 39.97 | 39.10 | 39.59 | 2,290,916 | -0.18(-0.45%) |
Aug 31, 2016 | 40.04 | 40.37 | 39.70 | 39.76 | 1,671,480 | -0.19(-0.49%) |
Aug 30, 2016 | 40.64 | 40.89 | 39.89 | 39.96 | 1,580,037 | -0.69(-1.69%) |
Aug 29, 2016 | 40.67 | 40.94 | 40.49 | 40.65 | 1,836,512 | -0.02(-0.06%) |
Aug 26, 2016 | 41.08 | 41.24 | 40.48 | 40.67 | 1,609,893 | -0.26(-0.63%) |
Aug 25, 2016 | 40.07 | 41.32 | 40.07 | 40.93 | 1,907,407 | -0.06(-0.14%) |
Aug 24, 2016 | 41.86 | 42.42 | 40.76 | 40.99 | 4,230,074 | -2.50(-5.74%) |
Aug 23, 2016 | 43.13 | 43.83 | 43.10 | 43.48 | 1,626,718 | +0.41(+0.96%) |
Aug 22, 2016 | 43.10 | 43.30 | 42.65 | 43.07 | 2,205,234 | -0.99(-2.24%) |
Aug 19, 2016 | 44.29 | 44.37 | 43.92 | 44.06 | 1,072,313 | -0.36(-0.80%) |
Aug 18, 2016 | 44.25 | 44.51 | 43.67 | 44.42 | 1,087,682 | +0.06(+0.13%) |
Aug 17, 2016 | 44.68 | 44.70 | 43.96 | 44.36 | 1,291,893 | -0.35(-0.78%) |
Aug 16, 2016 | 44.84 | 44.97 | 44.64 | 44.71 | 923,726 | -0.32(-0.72%) |
Aug 15, 2016 | 44.86 | 45.04 | 44.63 | 45.03 | 756,156 | +0.39(+0.87%) |
Aug 12, 2016 | 44.97 | 45.02 | 44.54 | 44.64 | 773,061 | -0.15(-0.34%) |
Aug 11, 2016 | 44.84 | 44.90 | 44.28 | 44.80 | 904,560 | +0.17(+0.38%) |
Aug 10, 2016 | 44.25 | 44.63 | 44.06 | 44.63 | 1,790,713 | +0.58(+1.32%) |
Aug 09, 2016 | 44.59 | 44.72 | 43.94 | 44.04 | 1,571,734 | -0.41(-0.91%) |
Aug 08, 2016 | 44.72 | 44.80 | 44.38 | 44.45 | 1,368,616 | -0.05(-0.11%) |
Aug 05, 2016 | 44.49 | 44.77 | 44.18 | 44.50 | 1,770,376 | +0.31(+0.70%) |
Aug 04, 2016 | 43.63 | 44.60 | 43.55 | 44.19 | 2,469,445 | -0.75(-1.66%) |
Aug 03, 2016 | 44.35 | 45.01 | 44.16 | 44.93 | 1,673,914 | +0.49(+1.09%) |
Aug 02, 2016 | 44.98 | 45.23 | 44.29 | 44.45 | 2,223,355 | -0.72(-1.60%) |