Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.09 | 38.29 | 37.06 | 37.60 | 3,049,276 | -1.05(-2.71%) |
Oct 28, 2016 | 39.21 | 39.61 | 38.41 | 38.64 | 1,815,049 | -0.72(-1.82%) |
Oct 27, 2016 | 39.39 | 39.83 | 38.82 | 39.36 | 2,333,251 | +0.15(+0.38%) |
Oct 26, 2016 | 39.42 | 39.93 | 38.79 | 39.21 | 3,156,813 | -0.77(-1.92%) |
Oct 25, 2016 | 40.76 | 41.55 | 39.73 | 39.98 | 2,307,755 | -0.94(-2.29%) |
Oct 24, 2016 | 41.09 | 41.80 | 40.69 | 40.92 | 1,186,285 | -0.36(-0.87%) |
Oct 21, 2016 | 41.38 | 41.71 | 41.16 | 41.28 | 909,082 | -0.20(-0.48%) |
Oct 20, 2016 | 40.95 | 41.74 | 40.92 | 41.47 | 1,300,516 | -0.03(-0.07%) |
Oct 19, 2016 | 41.88 | 42.12 | 41.48 | 41.50 | 1,638,429 | +0.01(+0.02%) |
Oct 18, 2016 | 40.52 | 41.98 | 40.52 | 41.49 | 1,553,667 | +0.54(+1.31%) |
Oct 17, 2016 | 40.50 | 41.07 | 40.06 | 40.96 | 1,702,520 | +0.38(+0.93%) |
Oct 14, 2016 | 41.33 | 41.59 | 40.31 | 40.58 | 2,347,214 | -0.79(-1.90%) |
Oct 13, 2016 | 41.29 | 41.69 | 40.93 | 41.37 | 2,462,416 | -0.23(-0.55%) |
Oct 12, 2016 | 41.92 | 41.98 | 41.01 | 41.59 | 1,453,258 | -0.29(-0.69%) |
Oct 11, 2016 | 42.03 | 42.07 | 41.32 | 41.88 | 1,863,148 | -0.14(-0.33%) |
Oct 10, 2016 | 42.58 | 42.83 | 41.78 | 42.02 | 1,415,403 | +0.13(+0.31%) |
Oct 07, 2016 | 41.54 | 42.14 | 41.52 | 41.89 | 1,694,677 | +0.21(+0.50%) |
Oct 06, 2016 | 41.95 | 42.31 | 41.56 | 41.68 | 1,707,883 | -0.28(-0.67%) |
Oct 05, 2016 | 42.35 | 42.74 | 41.78 | 41.96 | 1,956,830 | -0.02(-0.05%) |
Oct 04, 2016 | 42.42 | 42.65 | 41.64 | 41.98 | 2,727,370 | -0.01(-0.02%) |
Oct 03, 2016 | 42.33 | 44.33 | 41.80 | 41.99 | 3,135,233 | -1.49(-3.42%) |
Sep 30, 2016 | 42.98 | 43.87 | 42.13 | 43.48 | 6,192,347 | +0.23(+0.53%) |
Sep 29, 2016 | 44.08 | 44.68 | 43.05 | 43.25 | 1,750,281 | -0.83(-1.88%) |
Sep 28, 2016 | 42.60 | 44.18 | 41.63 | 44.08 | 2,709,877 | +1.97(+4.69%) |
Sep 27, 2016 | 42.43 | 42.77 | 41.60 | 42.10 | 1,461,418 | -0.68(-1.59%) |
Sep 26, 2016 | 43.60 | 43.92 | 42.44 | 42.78 | 1,510,661 | -0.82(-1.88%) |
Sep 23, 2016 | 43.93 | 45.30 | 43.32 | 43.60 | 2,314,868 | -0.77(-1.73%) |
Sep 22, 2016 | 44.85 | 45.87 | 44.24 | 44.37 | 2,255,773 | +0.19(+0.43%) |
Sep 21, 2016 | 43.54 | 44.27 | 43.14 | 44.18 | 1,584,278 | +1.34(+3.12%) |
Sep 20, 2016 | 42.52 | 43.26 | 42.52 | 42.84 | 1,105,788 | -0.11(-0.26%) |
Sep 19, 2016 | 42.64 | 43.27 | 42.31 | 42.95 | 2,702,595 | +0.14(+0.33%) |
Sep 16, 2016 | 42.58 | 43.32 | 42.38 | 42.81 | 1,357,432 | -0.51(-1.17%) |
Sep 15, 2016 | 43.88 | 43.88 | 42.77 | 43.32 | 1,165,964 | +0.59(+1.38%) |
Sep 14, 2016 | 43.25 | 43.93 | 42.53 | 42.73 | 1,603,712 | -0.68(-1.56%) |
Sep 13, 2016 | 43.98 | 44.72 | 42.68 | 43.41 | 2,264,668 | -1.48(-3.29%) |
Sep 12, 2016 | 44.06 | 45.69 | 43.08 | 44.89 | 2,919,600 | +0.01(+0.02%) |
Sep 09, 2016 | 44.93 | 45.87 | 44.71 | 44.88 | 2,268,150 | -0.89(-1.94%) |
Sep 08, 2016 | 44.83 | 45.83 | 44.63 | 45.76 | 1,744,970 | +1.03(+2.30%) |
Sep 07, 2016 | 44.88 | 45.37 | 44.62 | 44.74 | 1,913,094 | -0.04(-0.09%) |
Sep 06, 2016 | 43.50 | 44.83 | 43.39 | 44.78 | 1,506,618 | +1.25(+2.86%) |
Sep 02, 2016 | 42.95 | 43.53 | 43.53 | 43.53 | 1,317,246 | +0.98(+2.30%) |
Sep 01, 2016 | 42.52 | 43.27 | 42.25 | 42.55 | 1,473,578 | -0.23(-0.54%) |
Aug 31, 2016 | 43.24 | 43.37 | 42.13 | 42.78 | 1,858,681 | -0.59(-1.36%) |
Aug 30, 2016 | 43.98 | 44.29 | 43.29 | 43.37 | 1,373,581 | -0.57(-1.29%) |
Aug 29, 2016 | 43.84 | 44.38 | 43.53 | 43.94 | 818,659 | +0.07(+0.16%) |
Aug 26, 2016 | 43.31 | 44.29 | 43.23 | 43.87 | 1,729,366 | +0.67(+1.55%) |
Aug 25, 2016 | 42.93 | 43.75 | 42.92 | 43.20 | 987,589 | +0.12(+0.28%) |
Aug 24, 2016 | 44.23 | 44.54 | 42.73 | 43.08 | 1,721,601 | -1.30(-2.92%) |
Aug 23, 2016 | 44.38 | 44.89 | 44.08 | 44.38 | 918,250 | +0.33(+0.75%) |
Aug 22, 2016 | 44.01 | 44.28 | 43.45 | 44.05 | 1,231,891 | -0.83(-1.84%) |
Aug 19, 2016 | 45.12 | 45.44 | 44.65 | 44.88 | 1,769,168 | -0.61(-1.34%) |
Aug 18, 2016 | 44.88 | 45.81 | 44.74 | 45.48 | 2,304,227 | +0.75(+1.67%) |
Aug 17, 2016 | 44.38 | 45.02 | 44.15 | 44.74 | 2,995,392 | +0.65(+1.47%) |
Aug 16, 2016 | 43.09 | 44.43 | 42.88 | 44.09 | 2,295,771 | +0.37(+0.84%) |
Aug 15, 2016 | 43.15 | 43.84 | 43.15 | 43.72 | 2,246,950 | +0.85(+1.98%) |
Aug 12, 2016 | 42.63 | 43.10 | 42.06 | 42.87 | 1,682,516 | +0.55(+1.30%) |
Aug 11, 2016 | 42.09 | 42.95 | 41.51 | 42.32 | 1,495,658 | +0.42(+1.00%) |
Aug 10, 2016 | 42.61 | 42.77 | 41.76 | 41.90 | 1,944,732 | -0.18(-0.43%) |
Aug 09, 2016 | 42.19 | 44.03 | 41.79 | 42.08 | 3,023,432 | -0.76(-1.77%) |
Aug 08, 2016 | 42.67 | 43.64 | 42.30 | 42.84 | 3,384,888 | +0.83(+1.97%) |
Aug 05, 2016 | 41.40 | 42.53 | 41.18 | 42.01 | 1,846,880 | +0.89(+2.16%) |
Aug 04, 2016 | 40.41 | 41.46 | 40.41 | 41.13 | 2,145,039 | +0.46(+1.13%) |
Aug 03, 2016 | 39.47 | 40.78 | 39.26 | 40.67 | 1,805,111 | +1.43(+3.63%) |
Aug 02, 2016 | 39.53 | 39.69 | 38.64 | 39.24 | 2,831,860 | -0.02(-0.05%) |