Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.42 | 40.47 | 40.28 | 40.31 | 1,164,495 | -0.03(-0.06%) |
Oct 28, 2016 | 40.54 | 40.68 | 40.19 | 40.34 | 1,421,511 | -0.36(-0.88%) |
Oct 27, 2016 | 40.86 | 40.96 | 40.65 | 40.70 | 600,255 | -0.36(-0.88%) |
Oct 26, 2016 | 41.14 | 41.26 | 40.94 | 41.06 | 1,022,201 | -0.39(-0.95%) |
Oct 25, 2016 | 41.69 | 41.69 | 41.43 | 41.45 | 1,067,343 | -0.16(-0.39%) |
Oct 24, 2016 | 41.66 | 41.78 | 41.56 | 41.62 | 941,968 | +0.19(+0.45%) |
Oct 21, 2016 | 41.15 | 41.44 | 41.10 | 41.43 | 993,103 | +0.10(+0.25%) |
Oct 20, 2016 | 41.34 | 41.48 | 41.22 | 41.32 | 1,039,973 | -0.14(-0.33%) |
Oct 19, 2016 | 41.38 | 41.53 | 41.27 | 41.46 | 516,477 | +0.13(+0.31%) |
Oct 18, 2016 | 41.54 | 41.54 | 41.29 | 41.33 | 1,041,260 | +0.59(+1.45%) |
Oct 17, 2016 | 40.70 | 40.91 | 40.69 | 40.74 | 1,237,601 | -0.23(-0.56%) |
Oct 14, 2016 | 41.17 | 41.31 | 40.87 | 40.97 | 1,255,439 | +0.18(+0.44%) |
Oct 13, 2016 | 40.57 | 40.90 | 40.28 | 40.79 | 2,096,133 | -0.64(-1.55%) |
Oct 12, 2016 | 41.32 | 41.46 | 41.15 | 41.44 | 8,732,925 | +0.02(+0.04%) |
Oct 11, 2016 | 41.86 | 41.95 | 41.23 | 41.42 | 2,835,318 | -1.20(-2.81%) |
Oct 10, 2016 | 42.13 | 42.76 | 42.13 | 42.62 | 1,607,984 | +0.67(+1.59%) |
Oct 07, 2016 | 42.27 | 42.28 | 41.76 | 41.95 | 1,035,329 | -0.39(-0.93%) |
Oct 06, 2016 | 42.27 | 42.40 | 42.09 | 42.34 | 665,640 | -0.02(-0.04%) |
Oct 05, 2016 | 42.01 | 42.37 | 41.96 | 42.36 | 2,983,277 | +0.87(+2.11%) |
Oct 04, 2016 | 41.75 | 41.94 | 41.36 | 41.49 | 1,196,852 | -0.15(-0.35%) |
Oct 03, 2016 | 41.52 | 41.68 | 41.38 | 41.63 | 1,097,843 | +0.09(+0.23%) |
Sep 30, 2016 | 41.49 | 41.70 | 41.31 | 41.54 | 1,349,763 | +0.08(+0.19%) |
Sep 29, 2016 | 41.89 | 41.98 | 41.28 | 41.46 | 2,486,787 | -0.55(-1.30%) |
Sep 28, 2016 | 41.80 | 42.06 | 41.45 | 42.01 | 1,366,992 | +0.28(+0.68%) |
Sep 27, 2016 | 41.54 | 41.80 | 41.50 | 41.73 | 4,616,744 | +0.54(+1.31%) |
Sep 26, 2016 | 41.43 | 41.51 | 41.17 | 41.19 | 1,084,124 | -0.85(-2.02%) |
Sep 23, 2016 | 42.28 | 42.31 | 42.03 | 42.03 | 919,552 | -0.69(-1.61%) |
Sep 22, 2016 | 42.55 | 42.78 | 42.51 | 42.72 | 1,730,428 | +0.42(+0.98%) |
Sep 21, 2016 | 41.61 | 42.39 | 41.61 | 42.31 | 2,104,786 | +1.12(+2.72%) |
Sep 20, 2016 | 41.50 | 41.53 | 41.19 | 41.19 | 734,368 | +0.02(+0.04%) |
Sep 19, 2016 | 41.42 | 41.59 | 41.14 | 41.17 | 1,360,656 | -0.12(-0.29%) |
Sep 16, 2016 | 41.23 | 41.32 | 40.96 | 41.29 | 1,414,876 | -0.09(-0.23%) |
Sep 15, 2016 | 41.01 | 41.54 | 40.90 | 41.38 | 2,504,060 | +0.66(+1.62%) |
Sep 14, 2016 | 40.85 | 41.07 | 40.66 | 40.72 | 3,198,185 | +0.10(+0.25%) |
Sep 13, 2016 | 40.71 | 40.89 | 40.17 | 40.62 | 3,959,554 | -0.80(-1.92%) |
Sep 12, 2016 | 40.43 | 41.50 | 40.37 | 41.42 | 1,687,226 | +0.28(+0.69%) |
Sep 09, 2016 | 41.92 | 41.92 | 41.09 | 41.14 | 1,709,694 | -1.05(-2.50%) |
Sep 08, 2016 | 42.03 | 42.33 | 41.99 | 42.19 | 1,796,117 | +0.30(+0.72%) |
Sep 07, 2016 | 42.01 | 42.01 | 41.80 | 41.89 | 2,136,269 | -0.19(-0.45%) |
Sep 06, 2016 | 41.70 | 42.09 | 41.70 | 42.08 | 3,361,754 | +1.04(+2.53%) |
Sep 02, 2016 | 40.90 | 41.04 | 41.04 | 41.04 | 2,359,947 | +0.70(+1.74%) |
Sep 01, 2016 | 40.25 | 40.45 | 40.14 | 40.34 | 892,757 | +0.29(+0.73%) |
Aug 31, 2016 | 40.19 | 40.19 | 39.83 | 40.05 | 1,783,815 | -0.40(-1.00%) |
Aug 30, 2016 | 40.36 | 40.61 | 40.35 | 40.45 | 560,078 | +0.33(+0.83%) |
Aug 29, 2016 | 40.07 | 40.26 | 39.96 | 40.12 | 1,275,302 | +0.22(+0.56%) |
Aug 26, 2016 | 40.04 | 40.50 | 39.59 | 39.89 | 1,740,858 | -0.04(-0.11%) |
Aug 25, 2016 | 39.77 | 40.04 | 39.77 | 39.94 | 963,865 | -0.01(-0.02%) |
Aug 24, 2016 | 40.14 | 40.14 | 39.85 | 39.95 | 1,793,835 | -0.18(-0.45%) |
Aug 23, 2016 | 40.40 | 40.55 | 40.13 | 40.13 | 1,220,079 | -0.08(-0.19%) |
Aug 22, 2016 | 40.43 | 40.43 | 40.10 | 40.20 | 1,829,849 | -0.37(-0.91%) |
Aug 19, 2016 | 40.51 | 40.60 | 40.31 | 40.57 | 1,328,401 | -0.08(-0.19%) |
Aug 18, 2016 | 40.56 | 40.70 | 40.48 | 40.65 | 1,627,424 | +0.25(+0.61%) |
Aug 17, 2016 | 40.29 | 40.45 | 40.01 | 40.40 | 3,563,357 | -0.07(-0.17%) |
Aug 16, 2016 | 40.60 | 40.60 | 40.28 | 40.47 | 1,871,873 | -0.11(-0.27%) |
Aug 15, 2016 | 40.34 | 40.60 | 40.26 | 40.58 | 2,394,751 | +0.70(+1.76%) |
Aug 12, 2016 | 39.50 | 39.90 | 39.50 | 39.88 | 1,126,587 | +0.33(+0.82%) |
Aug 11, 2016 | 39.33 | 39.62 | 39.30 | 39.55 | 1,743,787 | +0.81(+2.10%) |
Aug 10, 2016 | 38.86 | 38.95 | 38.67 | 38.74 | 1,646,709 | -0.06(-0.15%) |
Aug 09, 2016 | 38.76 | 38.93 | 38.70 | 38.80 | 212,896 | +0.24(+0.62%) |
Aug 08, 2016 | 38.50 | 38.63 | 38.48 | 38.56 | 903,519 | +0.23(+0.60%) |
Aug 05, 2016 | 38.00 | 38.33 | 38.00 | 38.33 | 670,583 | +0.60(+1.59%) |
Aug 04, 2016 | 37.68 | 37.87 | 37.58 | 37.73 | 673,095 | +0.12(+0.32%) |
Aug 03, 2016 | 37.36 | 37.65 | 37.32 | 37.61 | 1,141,625 | +0.07(+0.18%) |
Aug 02, 2016 | 37.54 | 37.67 | 37.26 | 37.54 | 1,545,482 | -0.18(-0.48%) |