Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.63 | 41.76 | 41.41 | 41.45 | 2,863,801 | +0.01(+0.02%) |
Oct 28, 2016 | 41.97 | 41.99 | 41.17 | 41.44 | 2,852,096 | -0.40(-0.96%) |
Oct 27, 2016 | 42.05 | 42.26 | 41.62 | 41.84 | 4,607,487 | +0.10(+0.24%) |
Oct 26, 2016 | 41.28 | 41.82 | 41.13 | 41.74 | 2,887,903 | +0.35(+0.84%) |
Oct 25, 2016 | 41.54 | 41.96 | 41.38 | 41.39 | 4,356,055 | -0.26(-0.62%) |
Oct 24, 2016 | 42.06 | 42.36 | 41.64 | 41.65 | 4,221,158 | -0.19(-0.46%) |
Oct 21, 2016 | 41.71 | 42.25 | 40.90 | 41.84 | 6,194,588 | -0.71(-1.66%) |
Oct 20, 2016 | 42.32 | 42.96 | 42.23 | 42.55 | 6,408,935 | +0.20(+0.48%) |
Oct 19, 2016 | 41.77 | 42.63 | 41.67 | 42.34 | 4,374,147 | +0.78(+1.87%) |
Oct 18, 2016 | 41.40 | 41.61 | 41.03 | 41.57 | 4,201,945 | +0.60(+1.45%) |
Oct 17, 2016 | 41.32 | 41.45 | 40.73 | 40.97 | 3,205,067 | -0.29(-0.71%) |
Oct 14, 2016 | 41.45 | 41.81 | 41.15 | 41.26 | 4,409,964 | +0.25(+0.60%) |
Oct 13, 2016 | 41.41 | 41.41 | 40.55 | 41.02 | 4,603,560 | -0.86(-2.06%) |
Oct 12, 2016 | 41.77 | 42.18 | 41.71 | 41.88 | 2,707,449 | +0.06(+0.15%) |
Oct 11, 2016 | 42.23 | 42.38 | 41.56 | 41.81 | 3,309,050 | -0.49(-1.15%) |
Oct 10, 2016 | 42.30 | 42.58 | 42.20 | 42.30 | 2,974,402 | +0.43(+1.03%) |
Oct 07, 2016 | 41.96 | 42.16 | 41.40 | 41.87 | 3,076,833 | -0.09(-0.22%) |
Oct 06, 2016 | 42.06 | 42.34 | 41.48 | 41.96 | 4,228,913 | +0.05(+0.13%) |
Oct 05, 2016 | 41.15 | 42.22 | 41.11 | 41.90 | 5,343,831 | +0.92(+2.24%) |
Oct 04, 2016 | 40.29 | 41.23 | 40.20 | 40.99 | 5,167,587 | +0.88(+2.19%) |
Oct 03, 2016 | 39.78 | 40.47 | 39.78 | 40.11 | 3,845,231 | -0.03(-0.07%) |
Sep 30, 2016 | 39.78 | 40.40 | 39.52 | 40.14 | 3,941,126 | +0.60(+1.51%) |
Sep 29, 2016 | 39.88 | 40.40 | 39.28 | 39.54 | 2,703,337 | -0.40(-1.01%) |
Sep 28, 2016 | 39.95 | 39.98 | 39.39 | 39.94 | 2,715,038 | +0.24(+0.60%) |
Sep 27, 2016 | 39.01 | 39.71 | 38.82 | 39.70 | 3,156,333 | +0.56(+1.43%) |
Sep 26, 2016 | 40.14 | 40.20 | 39.13 | 39.15 | 4,109,263 | -1.34(-3.30%) |
Sep 23, 2016 | 40.32 | 40.82 | 40.23 | 40.48 | 3,652,122 | +0.03(+0.07%) |
Sep 22, 2016 | 40.72 | 40.82 | 40.41 | 40.46 | 3,494,308 | -0.13(-0.32%) |
Sep 21, 2016 | 40.35 | 40.88 | 40.15 | 40.58 | 4,319,755 | +0.47(+1.16%) |
Sep 20, 2016 | 40.46 | 40.63 | 40.08 | 40.12 | 2,262,623 | -0.07(-0.18%) |
Sep 19, 2016 | 40.27 | 40.61 | 40.00 | 40.19 | 2,655,677 | +0.14(+0.34%) |
Sep 16, 2016 | 40.14 | 40.21 | 39.82 | 40.05 | 4,496,133 | -0.37(-0.91%) |
Sep 15, 2016 | 39.27 | 40.47 | 39.27 | 40.42 | 3,589,428 | +0.64(+1.61%) |
Sep 14, 2016 | 40.02 | 40.46 | 39.72 | 39.78 | 4,901,503 | -0.35(-0.87%) |
Sep 13, 2016 | 39.87 | 40.27 | 39.41 | 40.13 | 5,194,595 | -0.31(-0.77%) |
Sep 12, 2016 | 39.54 | 40.51 | 39.25 | 40.44 | 4,367,350 | +0.68(+1.71%) |
Sep 09, 2016 | 40.14 | 40.38 | 39.75 | 39.76 | 3,492,502 | -0.45(-1.12%) |
Sep 08, 2016 | 39.94 | 40.31 | 39.84 | 40.21 | 3,111,837 | +0.29(+0.73%) |
Sep 07, 2016 | 39.59 | 39.96 | 39.36 | 39.92 | 3,091,273 | +0.16(+0.39%) |
Sep 06, 2016 | 40.25 | 40.29 | 39.50 | 39.76 | 2,396,652 | -0.53(-1.32%) |
Sep 02, 2016 | 40.26 | 40.29 | 40.29 | 40.29 | 2,523,197 | +0.17(+0.41%) |
Sep 01, 2016 | 40.49 | 40.54 | 39.77 | 40.13 | 3,256,082 | -0.26(-0.64%) |
Aug 31, 2016 | 40.36 | 40.51 | 39.88 | 40.38 | 3,342,934 | +0.06(+0.16%) |
Aug 30, 2016 | 39.93 | 40.32 | 39.90 | 40.32 | 2,743,189 | +0.38(+0.96%) |
Aug 29, 2016 | 39.54 | 40.06 | 39.39 | 39.93 | 3,122,621 | +0.62(+1.59%) |
Aug 26, 2016 | 39.14 | 39.44 | 38.83 | 39.31 | 4,021,599 | +0.39(+1.01%) |
Aug 25, 2016 | 38.90 | 39.04 | 38.81 | 38.92 | 2,740,034 | +0.03(+0.07%) |
Aug 24, 2016 | 39.00 | 39.18 | 38.76 | 38.89 | 2,168,961 | +0.01(+0.02%) |
Aug 23, 2016 | 39.10 | 39.27 | 38.88 | 38.88 | 2,270,802 | -0.17(-0.44%) |
Aug 22, 2016 | 38.91 | 39.14 | 38.79 | 39.06 | 2,230,591 | +0.02(+0.05%) |
Aug 19, 2016 | 38.95 | 39.07 | 38.73 | 39.04 | 2,782,083 | +0.01(+0.02%) |
Aug 18, 2016 | 38.75 | 39.12 | 38.65 | 39.03 | 3,722,776 | +0.33(+0.85%) |
Aug 17, 2016 | 38.31 | 38.75 | 38.25 | 38.70 | 4,582,693 | +0.35(+0.90%) |
Aug 16, 2016 | 38.10 | 38.45 | 38.04 | 38.35 | 3,602,937 | +0.01(+0.02%) |
Aug 15, 2016 | 38.28 | 38.45 | 38.21 | 38.35 | 3,910,021 | +0.24(+0.62%) |
Aug 12, 2016 | 37.96 | 38.13 | 37.76 | 38.11 | 2,260,397 | -0.18(-0.48%) |
Aug 11, 2016 | 38.36 | 38.55 | 38.07 | 38.29 | 2,482,301 | +0.12(+0.31%) |
Aug 10, 2016 | 38.71 | 38.86 | 38.12 | 38.17 | 1,837,429 | -0.61(-1.57%) |
Aug 09, 2016 | 38.89 | 38.96 | 38.66 | 38.78 | 2,617,109 | -0.05(-0.14%) |
Aug 08, 2016 | 39.17 | 39.42 | 38.71 | 38.84 | 3,465,490 | -0.24(-0.61%) |
Aug 05, 2016 | 38.66 | 39.28 | 38.60 | 39.07 | 5,350,462 | +0.87(+2.26%) |
Aug 04, 2016 | 38.28 | 38.51 | 38.08 | 38.21 | 2,541,236 | -0.09(-0.24%) |
Aug 03, 2016 | 37.82 | 38.35 | 37.80 | 38.30 | 2,602,889 | +0.62(+1.64%) |
Aug 02, 2016 | 38.09 | 38.16 | 37.41 | 37.68 | 4,072,562 | -0.46(-1.22%) |