Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.42 | 42.60 | 42.32 | 42.39 | 862,583 | -0.04(-0.10%) |
Oct 28, 2016 | 42.43 | 42.59 | 42.26 | 42.43 | 934,087 | -0.01(-0.03%) |
Oct 27, 2016 | 42.65 | 42.65 | 42.36 | 42.44 | 1,072,770 | +0.03(+0.06%) |
Oct 26, 2016 | 42.23 | 42.69 | 42.23 | 42.41 | 978,369 | -0.01(-0.02%) |
Oct 25, 2016 | 42.54 | 42.58 | 42.34 | 42.42 | 942,711 | -0.04(-0.10%) |
Oct 24, 2016 | 42.64 | 42.66 | 42.39 | 42.46 | 1,173,408 | +0.01(+0.02%) |
Oct 21, 2016 | 42.18 | 42.57 | 42.11 | 42.45 | 1,233,354 | -0.05(-0.11%) |
Oct 20, 2016 | 42.56 | 42.67 | 42.42 | 42.50 | 1,112,848 | -0.17(-0.39%) |
Oct 19, 2016 | 42.65 | 43.06 | 42.64 | 42.67 | 1,205,246 | +0.05(+0.11%) |
Oct 18, 2016 | 42.59 | 42.72 | 42.39 | 42.62 | 1,054,953 | +0.41(+0.97%) |
Oct 17, 2016 | 42.08 | 42.36 | 42.08 | 42.21 | 1,145,529 | +0.11(+0.27%) |
Oct 14, 2016 | 42.17 | 42.41 | 41.99 | 42.10 | 1,329,178 | +0.17(+0.42%) |
Oct 13, 2016 | 41.44 | 41.98 | 41.22 | 41.93 | 1,542,524 | +0.46(+1.10%) |
Oct 12, 2016 | 41.49 | 41.62 | 41.26 | 41.47 | 850,340 | -0.01(-0.02%) |
Oct 11, 2016 | 41.54 | 41.67 | 41.21 | 41.48 | 961,913 | -0.02(-0.05%) |
Oct 10, 2016 | 41.42 | 41.56 | 41.39 | 41.50 | 580,346 | +0.24(+0.58%) |
Oct 07, 2016 | 41.52 | 41.66 | 41.07 | 41.26 | 1,073,215 | -0.36(-0.87%) |
Oct 06, 2016 | 41.36 | 41.66 | 41.34 | 41.62 | 983,723 | +0.15(+0.37%) |
Oct 05, 2016 | 41.26 | 41.58 | 41.26 | 41.46 | 1,193,223 | +0.30(+0.73%) |
Oct 04, 2016 | 41.25 | 41.46 | 40.94 | 41.16 | 1,771,692 | -0.18(-0.44%) |
Oct 03, 2016 | 41.48 | 41.52 | 41.16 | 41.34 | 895,750 | -0.14(-0.34%) |
Sep 30, 2016 | 41.63 | 41.79 | 41.47 | 41.48 | 1,211,227 | +0.15(+0.36%) |
Sep 29, 2016 | 41.52 | 41.83 | 41.10 | 41.34 | 1,351,495 | -0.28(-0.68%) |
Sep 28, 2016 | 41.12 | 41.69 | 40.92 | 41.62 | 1,175,661 | +0.64(+1.57%) |
Sep 27, 2016 | 40.62 | 41.03 | 40.55 | 40.97 | 803,827 | +0.06(+0.15%) |
Sep 26, 2016 | 41.19 | 41.24 | 40.85 | 40.91 | 846,691 | -0.45(-1.08%) |
Sep 23, 2016 | 41.68 | 41.70 | 41.26 | 41.36 | 906,294 | -0.58(-1.37%) |
Sep 22, 2016 | 42.03 | 42.25 | 41.92 | 41.94 | 1,303,888 | +0.27(+0.66%) |
Sep 21, 2016 | 41.28 | 41.69 | 41.16 | 41.66 | 1,191,278 | +0.61(+1.48%) |
Sep 20, 2016 | 41.08 | 41.17 | 40.84 | 41.06 | 951,580 | +0.15(+0.36%) |
Sep 19, 2016 | 41.20 | 41.37 | 40.84 | 40.91 | 1,050,596 | -0.01(-0.02%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.66 | 40.91 | 1,372,598 | -0.49(-1.18%) |
Sep 15, 2016 | 40.60 | 41.47 | 40.60 | 41.40 | 1,507,742 | +0.77(+1.89%) |
Sep 14, 2016 | 40.62 | 40.97 | 40.51 | 40.63 | 1,279,451 | -0.12(-0.30%) |
Sep 13, 2016 | 40.95 | 40.98 | 40.56 | 40.75 | 1,740,107 | -0.62(-1.49%) |
Sep 12, 2016 | 41.07 | 41.46 | 40.90 | 41.37 | 1,679,882 | -0.03(-0.08%) |
Sep 09, 2016 | 41.66 | 41.66 | 41.09 | 41.40 | 1,884,989 | -0.58(-1.39%) |
Sep 08, 2016 | 42.19 | 42.27 | 41.87 | 41.99 | 1,232,615 | -0.26(-0.62%) |
Sep 07, 2016 | 42.49 | 42.56 | 42.02 | 42.25 | 1,115,629 | -0.27(-0.65%) |
Sep 06, 2016 | 42.30 | 42.53 | 42.13 | 42.52 | 1,430,018 | +0.50(+1.18%) |
Sep 02, 2016 | 42.03 | 42.03 | 42.03 | 42.03 | 1,483,295 | +0.33(+0.79%) |
Sep 01, 2016 | 41.54 | 41.76 | 41.42 | 41.70 | 1,617,392 | +0.11(+0.26%) |
Aug 31, 2016 | 41.72 | 41.79 | 41.33 | 41.59 | 1,801,171 | -0.23(-0.54%) |
Aug 30, 2016 | 42.06 | 42.06 | 41.71 | 41.82 | 1,685,711 | -0.22(-0.53%) |
Aug 29, 2016 | 41.96 | 42.21 | 41.90 | 42.04 | 1,347,131 | +0.02(+0.05%) |
Aug 26, 2016 | 42.25 | 42.74 | 41.93 | 42.02 | 1,545,366 | -0.13(-0.32%) |
Aug 25, 2016 | 42.35 | 42.39 | 42.01 | 42.15 | 1,602,419 | -0.28(-0.66%) |
Aug 24, 2016 | 42.84 | 42.94 | 42.18 | 42.43 | 2,484,501 | -0.15(-0.35%) |
Aug 23, 2016 | 42.17 | 42.70 | 42.16 | 42.58 | 2,408,447 | +0.70(+1.66%) |
Aug 22, 2016 | 41.93 | 41.95 | 41.66 | 41.89 | 1,243,792 | -0.24(-0.57%) |
Aug 19, 2016 | 41.77 | 42.18 | 41.60 | 42.13 | 1,203,016 | +0.12(+0.29%) |
Aug 18, 2016 | 41.88 | 42.03 | 41.80 | 42.01 | 1,038,831 | +0.18(+0.43%) |
Aug 17, 2016 | 41.56 | 41.89 | 41.43 | 41.83 | 1,142,869 | +0.17(+0.42%) |
Aug 16, 2016 | 41.63 | 41.81 | 41.49 | 41.65 | 962,393 | +0.12(+0.29%) |
Aug 15, 2016 | 41.56 | 41.66 | 41.45 | 41.53 | 713,851 | +0.16(+0.39%) |
Aug 12, 2016 | 41.48 | 41.54 | 41.21 | 41.37 | 1,164,499 | -0.16(-0.39%) |
Aug 11, 2016 | 41.31 | 41.64 | 41.23 | 41.53 | 1,213,516 | +0.42(+1.01%) |
Aug 10, 2016 | 41.21 | 41.34 | 41.06 | 41.12 | 1,219,836 | +0.19(+0.46%) |
Aug 09, 2016 | 40.64 | 41.05 | 40.64 | 40.93 | 1,205,603 | +0.29(+0.73%) |
Aug 08, 2016 | 40.49 | 40.70 | 40.44 | 40.63 | 1,351,846 | +0.25(+0.63%) |
Aug 05, 2016 | 40.32 | 40.45 | 40.16 | 40.38 | 1,353,061 | -0.13(-0.33%) |
Aug 04, 2016 | 40.36 | 40.69 | 40.16 | 40.51 | 1,390,307 | +0.15(+0.36%) |
Aug 03, 2016 | 40.23 | 40.44 | 40.14 | 40.37 | 899,290 | +0.19(+0.48%) |
Aug 02, 2016 | 40.45 | 40.70 | 40.09 | 40.17 | 1,392,746 | -0.19(-0.46%) |