Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.12 | 41.13 | 40.40 | 40.49 | 44,832,440 | -0.48(-1.18%) |
Oct 28, 2016 | 41.50 | 41.95 | 40.85 | 40.98 | 87,097,680 | +0.11(+0.27%) |
Oct 27, 2016 | 41.15 | 41.33 | 40.73 | 40.87 | 59,438,900 | -0.24(-0.58%) |
Oct 26, 2016 | 41.36 | 41.39 | 40.82 | 41.10 | 35,882,620 | -0.32(-0.78%) |
Oct 25, 2016 | 41.92 | 41.92 | 41.27 | 41.43 | 37,810,240 | -0.36(-0.86%) |
Oct 24, 2016 | 41.50 | 41.90 | 41.45 | 41.79 | 28,947,740 | +0.58(+1.42%) |
Oct 21, 2016 | 41.00 | 41.21 | 40.92 | 41.20 | 32,316,280 | +0.12(+0.30%) |
Oct 20, 2016 | 41.38 | 41.42 | 41.03 | 41.08 | 27,866,080 | -0.27(-0.66%) |
Oct 19, 2016 | 41.23 | 41.49 | 41.16 | 41.35 | 29,988,460 | +0.28(+0.68%) |
Oct 18, 2016 | 40.71 | 41.44 | 40.67 | 41.07 | 45,777,000 | +0.73(+1.82%) |
Oct 17, 2016 | 40.30 | 40.67 | 40.19 | 40.34 | 21,126,840 | +0.11(+0.28%) |
Oct 14, 2016 | 40.37 | 40.50 | 40.12 | 40.23 | 22,238,680 | +0.03(+0.06%) |
Oct 13, 2016 | 40.30 | 40.33 | 39.94 | 40.20 | 27,379,560 | -0.38(-0.95%) |
Oct 12, 2016 | 40.60 | 40.73 | 40.43 | 40.59 | 18,157,360 | +0.11(+0.27%) |
Oct 11, 2016 | 40.71 | 40.99 | 40.37 | 40.48 | 34,430,940 | -0.23(-0.56%) |
Oct 10, 2016 | 40.20 | 40.87 | 40.11 | 40.71 | 29,903,980 | +0.67(+1.68%) |
Oct 07, 2016 | 40.30 | 40.30 | 39.84 | 40.04 | 23,277,980 | -0.12(-0.30%) |
Oct 06, 2016 | 40.20 | 40.35 | 40.03 | 40.15 | 21,986,800 | +0.09(+0.23%) |
Oct 05, 2016 | 40.30 | 40.42 | 40.04 | 40.06 | 24,236,540 | -0.08(-0.19%) |
Oct 04, 2016 | 40.25 | 40.33 | 39.98 | 40.14 | 25,167,160 | +0.12(+0.30%) |
Oct 03, 2016 | 40.13 | 40.18 | 39.81 | 40.02 | 29,732,500 | -0.18(-0.46%) |
Sep 30, 2016 | 40.18 | 40.40 | 40.08 | 40.20 | 32,535,760 | +0.07(+0.18%) |
Sep 29, 2016 | 40.36 | 40.70 | 40.04 | 40.13 | 26,964,240 | -0.37(-0.92%) |
Sep 28, 2016 | 40.20 | 40.51 | 40.14 | 40.50 | 29,377,200 | -0.03(-0.08%) |
Sep 27, 2016 | 40.09 | 40.67 | 40.09 | 40.54 | 27,134,600 | +0.40(+1.01%) |
Sep 26, 2016 | 40.49 | 40.50 | 40.02 | 40.13 | 29,451,640 | -0.62(-1.51%) |
Sep 23, 2016 | 40.76 | 40.85 | 40.64 | 40.75 | 28,233,460 | -0.05(-0.12%) |
Sep 22, 2016 | 40.50 | 40.95 | 40.39 | 40.80 | 35,185,140 | +0.55(+1.36%) |
Sep 21, 2016 | 40.06 | 40.30 | 39.80 | 40.25 | 26,969,500 | +0.26(+0.66%) |
Sep 20, 2016 | 40.00 | 40.14 | 39.91 | 39.99 | 21,000,820 | +0.22(+0.55%) |
Sep 19, 2016 | 40.06 | 40.20 | 39.68 | 39.77 | 22,986,380 | -0.13(-0.32%) |
Sep 16, 2016 | 39.95 | 39.95 | 39.68 | 39.90 | 42,611,420 | -0.16(-0.41%) |
Sep 15, 2016 | 39.50 | 40.18 | 39.43 | 40.06 | 31,325,660 | +0.54(+1.36%) |
Sep 14, 2016 | 39.38 | 39.82 | 39.38 | 39.52 | 26,275,660 | +0.09(+0.22%) |
Sep 13, 2016 | 39.70 | 39.79 | 39.22 | 39.44 | 36,180,380 | -0.51(-1.26%) |
Sep 12, 2016 | 39.23 | 40.01 | 39.17 | 39.94 | 37,273,140 | +0.52(+1.31%) |
Sep 09, 2016 | 39.94 | 40.09 | 39.40 | 39.42 | 37,752,660 | -0.72(-1.79%) |
Sep 08, 2016 | 40.26 | 40.42 | 40.05 | 40.14 | 23,549,200 | -0.26(-0.64%) |
Sep 07, 2016 | 40.40 | 40.53 | 40.19 | 40.40 | 22,912,740 | -0.00(-0.00%) |
Sep 06, 2016 | 39.92 | 40.54 | 39.77 | 40.40 | 39,790,240 | +0.56(+1.40%) |
Sep 02, 2016 | 39.76 | 39.84 | 39.84 | 39.84 | 26,948,000 | +0.27(+0.69%) |
Sep 01, 2016 | 39.60 | 39.64 | 39.32 | 39.57 | 26,067,800 | +0.08(+0.20%) |
Aug 31, 2016 | 39.48 | 39.58 | 39.36 | 39.49 | 21,422,680 | -0.10(-0.26%) |
Aug 30, 2016 | 39.64 | 39.90 | 39.47 | 39.60 | 23,345,460 | -0.20(-0.49%) |
Aug 29, 2016 | 39.65 | 39.93 | 39.52 | 39.79 | 15,463,900 | +0.13(+0.33%) |
Aug 26, 2016 | 39.62 | 39.97 | 39.47 | 39.66 | 24,977,620 | +0.10(+0.24%) |
Aug 25, 2016 | 39.60 | 39.74 | 39.36 | 39.56 | 24,052,580 | -0.12(-0.29%) |
Aug 24, 2016 | 39.84 | 39.92 | 39.54 | 39.68 | 25,688,740 | -0.15(-0.38%) |
Aug 23, 2016 | 40.02 | 40.05 | 39.80 | 39.83 | 18,345,720 | -0.02(-0.05%) |
Aug 22, 2016 | 39.93 | 39.97 | 39.72 | 39.85 | 17,065,700 | -0.14(-0.34%) |
Aug 19, 2016 | 39.99 | 40.06 | 39.84 | 39.98 | 22,415,260 | -0.16(-0.39%) |
Aug 18, 2016 | 40.27 | 40.40 | 40.08 | 40.14 | 17,303,200 | -0.13(-0.33%) |
Aug 17, 2016 | 40.00 | 40.28 | 39.81 | 40.27 | 21,321,200 | +0.21(+0.53%) |
Aug 16, 2016 | 40.17 | 40.21 | 39.85 | 40.06 | 21,157,840 | -0.24(-0.59%) |
Aug 15, 2016 | 40.36 | 40.57 | 40.20 | 40.30 | 18,601,480 | -0.05(-0.14%) |
Aug 12, 2016 | 40.25 | 40.36 | 40.18 | 40.35 | 17,945,660 | -0.06(-0.14%) |
Aug 11, 2016 | 40.52 | 40.69 | 40.30 | 40.41 | 25,641,880 | -0.01(-0.04%) |
Aug 10, 2016 | 40.35 | 40.54 | 40.32 | 40.42 | 18,364,440 | +0.05(+0.13%) |
Aug 09, 2016 | 40.22 | 40.67 | 40.20 | 40.37 | 32,150,700 | +0.11(+0.28%) |
Aug 08, 2016 | 40.30 | 40.38 | 40.08 | 40.26 | 24,429,300 | -0.09(-0.21%) |
Aug 05, 2016 | 40.01 | 40.36 | 39.89 | 40.35 | 36,145,420 | +0.48(+1.21%) |
Aug 04, 2016 | 39.91 | 40.01 | 39.70 | 39.86 | 21,520,620 | -0.08(-0.21%) |
Aug 03, 2016 | 39.82 | 39.98 | 39.65 | 39.95 | 29,216,880 | -0.06(-0.15%) |
Aug 02, 2016 | 39.87 | 40.12 | 39.73 | 40.01 | 39,921,080 | -0.04(-0.10%) |