Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.11 | 40.17 | 39.75 | 40.05 | 3,995,934 | -0.08(-0.20%) |
Oct 28, 2016 | 40.34 | 40.57 | 39.76 | 40.13 | 3,652,710 | -0.05(-0.13%) |
Oct 27, 2016 | 40.00 | 40.30 | 39.92 | 40.18 | 4,029,852 | +0.21(+0.52%) |
Oct 26, 2016 | 39.16 | 40.29 | 39.01 | 39.98 | 4,287,148 | +0.77(+1.96%) |
Oct 25, 2016 | 38.43 | 39.34 | 38.24 | 39.21 | 6,635,857 | +0.00(+0.00%) |
Oct 24, 2016 | 40.23 | 41.15 | 39.00 | 39.21 | 15,588,059 | -1.18(-2.93%) |
Oct 21, 2016 | 39.89 | 40.58 | 39.57 | 40.39 | 5,126,392 | +0.27(+0.68%) |
Oct 20, 2016 | 40.21 | 40.34 | 39.90 | 40.12 | 4,159,325 | -0.24(-0.59%) |
Oct 19, 2016 | 40.36 | 40.47 | 40.12 | 40.35 | 3,603,017 | +0.10(+0.26%) |
Oct 18, 2016 | 40.45 | 40.50 | 40.12 | 40.25 | 2,200,929 | +0.25(+0.63%) |
Oct 17, 2016 | 40.32 | 40.48 | 39.95 | 40.00 | 2,371,450 | -0.34(-0.84%) |
Oct 14, 2016 | 40.56 | 40.80 | 40.34 | 40.34 | 2,382,241 | -0.04(-0.09%) |
Oct 13, 2016 | 40.17 | 40.58 | 39.72 | 40.37 | 2,692,505 | -0.06(-0.15%) |
Oct 12, 2016 | 40.09 | 40.56 | 40.03 | 40.43 | 2,751,355 | +0.41(+1.02%) |
Oct 11, 2016 | 40.73 | 40.74 | 39.98 | 40.03 | 2,811,181 | -0.64(-1.56%) |
Oct 10, 2016 | 40.61 | 40.91 | 40.50 | 40.66 | 2,245,013 | +0.35(+0.88%) |
Oct 07, 2016 | 40.51 | 40.68 | 40.02 | 40.31 | 3,664,623 | -0.09(-0.22%) |
Oct 06, 2016 | 40.35 | 40.59 | 40.11 | 40.40 | 4,090,440 | -0.02(-0.05%) |
Oct 05, 2016 | 41.20 | 41.48 | 40.27 | 40.42 | 6,216,608 | -1.09(-2.63%) |
Oct 04, 2016 | 41.13 | 41.73 | 40.97 | 41.51 | 6,661,720 | +0.16(+0.38%) |
Oct 03, 2016 | 41.33 | 41.52 | 41.16 | 41.36 | 2,249,327 | -0.05(-0.12%) |
Sep 30, 2016 | 41.41 | 41.64 | 41.21 | 41.41 | 4,188,241 | +0.49(+1.19%) |
Sep 29, 2016 | 41.16 | 41.50 | 40.88 | 40.92 | 3,687,829 | -0.21(-0.50%) |
Sep 28, 2016 | 41.79 | 41.81 | 40.78 | 41.13 | 7,126,467 | -0.67(-1.61%) |
Sep 27, 2016 | 41.42 | 41.82 | 41.05 | 41.80 | 3,086,952 | +0.56(+1.36%) |
Sep 26, 2016 | 42.01 | 42.01 | 41.17 | 41.24 | 3,555,999 | -0.83(-1.98%) |
Sep 23, 2016 | 41.98 | 42.18 | 41.93 | 42.07 | 4,008,716 | +0.05(+0.12%) |
Sep 22, 2016 | 42.03 | 42.32 | 41.84 | 42.02 | 2,612,749 | +0.12(+0.28%) |
Sep 21, 2016 | 41.93 | 41.97 | 41.44 | 41.90 | 3,823,855 | +0.43(+1.03%) |
Sep 20, 2016 | 42.10 | 42.17 | 41.38 | 41.47 | 3,919,356 | -0.33(-0.78%) |
Sep 19, 2016 | 41.82 | 42.10 | 41.53 | 41.80 | 3,901,130 | +0.31(+0.75%) |
Sep 16, 2016 | 41.27 | 41.56 | 40.90 | 41.49 | 11,287,433 | -0.03(-0.07%) |
Sep 15, 2016 | 40.82 | 41.87 | 40.79 | 41.52 | 11,820,367 | -1.36(-3.17%) |
Sep 14, 2016 | 43.34 | 43.37 | 42.66 | 42.88 | 4,044,316 | -0.33(-0.75%) |
Sep 13, 2016 | 44.36 | 44.36 | 43.03 | 43.20 | 3,665,649 | -0.86(-1.94%) |
Sep 12, 2016 | 44.84 | 44.84 | 43.07 | 44.06 | 3,203,967 | +0.89(+2.07%) |
Sep 09, 2016 | 44.06 | 44.09 | 43.16 | 43.17 | 3,040,485 | -1.04(-2.36%) |
Sep 08, 2016 | 44.65 | 44.78 | 44.05 | 44.21 | 3,229,554 | -0.58(-1.29%) |
Sep 07, 2016 | 43.96 | 44.78 | 43.78 | 44.78 | 4,986,840 | +0.89(+2.04%) |
Sep 06, 2016 | 43.26 | 44.21 | 43.26 | 43.89 | 4,360,303 | -0.18(-0.42%) |
Sep 02, 2016 | 44.73 | 44.07 | 44.07 | 44.07 | 4,201,963 | -1.12(-2.49%) |
Sep 01, 2016 | 45.04 | 45.21 | 44.68 | 45.20 | 4,290,764 | -0.36(-0.79%) |
Aug 31, 2016 | 45.75 | 45.95 | 45.04 | 45.56 | 2,984,506 | -0.35(-0.75%) |
Aug 30, 2016 | 46.63 | 46.68 | 45.70 | 45.90 | 3,075,557 | -1.12(-2.37%) |
Aug 29, 2016 | 46.92 | 47.42 | 46.85 | 47.02 | 1,780,874 | +0.04(+0.08%) |
Aug 26, 2016 | 47.15 | 47.65 | 46.78 | 46.98 | 1,251,682 | -0.17(-0.36%) |
Aug 25, 2016 | 47.14 | 47.65 | 46.93 | 47.15 | 1,823,914 | -0.25(-0.53%) |
Aug 24, 2016 | 47.74 | 47.83 | 47.30 | 47.40 | 2,735,687 | -0.41(-0.86%) |
Aug 23, 2016 | 47.43 | 47.87 | 47.25 | 47.81 | 2,752,078 | +0.48(+1.01%) |
Aug 22, 2016 | 47.54 | 47.81 | 47.28 | 47.33 | 3,114,982 | -0.27(-0.57%) |
Aug 19, 2016 | 46.96 | 47.70 | 46.95 | 47.61 | 2,682,646 | +0.48(+1.01%) |
Aug 18, 2016 | 46.80 | 47.14 | 46.71 | 47.13 | 2,691,651 | +0.31(+0.66%) |
Aug 17, 2016 | 46.81 | 46.95 | 46.64 | 46.82 | 1,834,912 | -0.11(-0.23%) |
Aug 16, 2016 | 46.97 | 47.28 | 46.80 | 46.93 | 1,799,411 | -0.04(-0.09%) |
Aug 15, 2016 | 46.93 | 47.34 | 46.89 | 46.97 | 2,045,366 | +0.09(+0.19%) |
Aug 12, 2016 | 46.70 | 47.04 | 46.59 | 46.89 | 1,987,718 | -0.05(-0.11%) |
Aug 11, 2016 | 46.08 | 46.99 | 45.79 | 46.94 | 3,352,175 | +1.62(+3.58%) |
Aug 10, 2016 | 45.50 | 46.07 | 45.24 | 45.32 | 1,840,842 | +0.30(+0.67%) |
Aug 09, 2016 | 45.59 | 45.74 | 44.91 | 45.01 | 2,538,839 | -0.81(-1.78%) |
Aug 08, 2016 | 45.80 | 46.21 | 45.59 | 45.83 | 3,472,816 | +0.19(+0.42%) |
Aug 05, 2016 | 45.06 | 45.73 | 45.06 | 45.64 | 2,886,448 | +0.94(+2.10%) |
Aug 04, 2016 | 44.60 | 45.03 | 44.49 | 44.70 | 3,193,014 | +0.16(+0.36%) |
Aug 03, 2016 | 43.48 | 44.60 | 43.11 | 44.54 | 4,500,067 | +0.48(+1.10%) |
Aug 02, 2016 | 45.62 | 45.62 | 43.98 | 44.05 | 5,020,020 | -1.74(-3.80%) |