Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.15 | 41.23 | 40.33 | 40.59 | 2,875,200 | -0.80(-1.93%) |
Oct 28, 2016 | 41.89 | 42.80 | 41.11 | 41.39 | 2,540,562 | -0.54(-1.29%) |
Oct 27, 2016 | 42.50 | 42.74 | 41.81 | 41.93 | 2,095,218 | -0.32(-0.76%) |
Oct 26, 2016 | 41.41 | 42.30 | 40.64 | 42.25 | 3,154,802 | +0.25(+0.60%) |
Oct 25, 2016 | 42.80 | 43.07 | 41.83 | 42.00 | 2,432,679 | -1.13(-2.62%) |
Oct 24, 2016 | 43.17 | 43.37 | 42.21 | 43.13 | 1,674,515 | -0.10(-0.23%) |
Oct 21, 2016 | 43.46 | 43.57 | 42.97 | 43.23 | 2,020,899 | -0.79(-1.79%) |
Oct 20, 2016 | 43.57 | 44.05 | 43.09 | 44.02 | 2,241,631 | -0.16(-0.36%) |
Oct 19, 2016 | 43.12 | 44.53 | 43.10 | 44.18 | 2,765,091 | +1.65(+3.88%) |
Oct 18, 2016 | 43.48 | 43.50 | 42.03 | 42.53 | 2,673,440 | -0.33(-0.77%) |
Oct 17, 2016 | 42.48 | 43.20 | 42.41 | 42.86 | 2,142,850 | +0.29(+0.68%) |
Oct 14, 2016 | 43.29 | 43.33 | 42.35 | 42.57 | 2,029,461 | -0.57(-1.32%) |
Oct 13, 2016 | 42.82 | 43.46 | 42.34 | 43.14 | 1,983,370 | -0.14(-0.32%) |
Oct 12, 2016 | 42.89 | 43.69 | 42.41 | 43.28 | 1,846,222 | +0.19(+0.44%) |
Oct 11, 2016 | 43.47 | 43.54 | 42.76 | 43.09 | 2,420,194 | -0.59(-1.35%) |
Oct 10, 2016 | 43.58 | 44.32 | 43.56 | 43.68 | 2,254,609 | +0.52(+1.20%) |
Oct 07, 2016 | 43.18 | 43.64 | 42.63 | 43.16 | 2,315,693 | -0.02(-0.05%) |
Oct 06, 2016 | 43.54 | 43.79 | 42.41 | 43.18 | 1,687,024 | -0.13(-0.30%) |
Oct 05, 2016 | 42.99 | 43.89 | 42.49 | 43.31 | 3,198,428 | +1.19(+2.83%) |
Oct 04, 2016 | 43.41 | 43.46 | 41.73 | 42.12 | 2,306,642 | -1.06(-2.45%) |
Oct 03, 2016 | 43.42 | 43.48 | 42.39 | 43.18 | 2,206,164 | -0.28(-0.64%) |
Sep 30, 2016 | 43.37 | 43.88 | 42.82 | 43.46 | 2,230,650 | +0.68(+1.59%) |
Sep 29, 2016 | 42.04 | 43.39 | 41.70 | 42.78 | 4,038,297 | +0.75(+1.78%) |
Sep 28, 2016 | 39.83 | 42.10 | 39.37 | 42.03 | 3,749,554 | +2.53(+6.41%) |
Sep 27, 2016 | 40.37 | 40.37 | 39.25 | 39.50 | 2,381,156 | -1.59(-3.87%) |
Sep 26, 2016 | 41.78 | 42.02 | 41.02 | 41.09 | 2,376,368 | -0.55(-1.32%) |
Sep 23, 2016 | 43.00 | 43.52 | 41.38 | 41.64 | 1,989,880 | -1.66(-3.83%) |
Sep 22, 2016 | 43.16 | 43.87 | 42.76 | 43.30 | 2,710,760 | +0.91(+2.15%) |
Sep 21, 2016 | 41.93 | 42.43 | 41.55 | 42.39 | 2,075,025 | +1.20(+2.91%) |
Sep 20, 2016 | 41.78 | 42.16 | 41.16 | 41.19 | 2,012,818 | -0.78(-1.86%) |
Sep 19, 2016 | 42.15 | 42.59 | 41.68 | 41.97 | 3,306,951 | +0.13(+0.31%) |
Sep 16, 2016 | 40.50 | 41.91 | 40.31 | 41.84 | 6,041,481 | +0.67(+1.63%) |
Sep 15, 2016 | 40.99 | 42.04 | 40.88 | 41.17 | 2,654,759 | +0.52(+1.28%) |
Sep 14, 2016 | 41.90 | 42.33 | 40.43 | 40.65 | 3,230,836 | -1.43(-3.40%) |
Sep 13, 2016 | 43.53 | 43.57 | 41.97 | 42.08 | 1,978,435 | -2.15(-4.86%) |
Sep 12, 2016 | 44.04 | 44.76 | 43.43 | 44.23 | 1,747,306 | -0.30(-0.67%) |
Sep 09, 2016 | 45.38 | 45.70 | 44.52 | 44.53 | 3,339,010 | -1.48(-3.22%) |
Sep 08, 2016 | 45.32 | 46.25 | 44.93 | 46.01 | 2,934,523 | +1.10(+2.45%) |
Sep 07, 2016 | 45.15 | 45.28 | 44.43 | 44.91 | 2,065,868 | +0.02(+0.04%) |
Sep 06, 2016 | 44.94 | 45.24 | 44.07 | 44.89 | 1,803,773 | -0.01(-0.02%) |
Sep 02, 2016 | 44.46 | 44.90 | 44.90 | 44.90 | 2,261,000 | +0.78(+1.77%) |
Sep 01, 2016 | 43.10 | 44.14 | 42.84 | 44.12 | 2,191,417 | +0.76(+1.75%) |
Aug 31, 2016 | 44.21 | 44.48 | 43.09 | 43.36 | 2,347,375 | -1.21(-2.71%) |
Aug 30, 2016 | 45.34 | 45.68 | 44.19 | 44.57 | 1,449,511 | -0.46(-1.02%) |
Aug 29, 2016 | 44.15 | 45.13 | 43.91 | 45.03 | 2,131,082 | +0.88(+1.99%) |
Aug 26, 2016 | 44.53 | 45.38 | 43.75 | 44.15 | 3,193,566 | -0.16(-0.36%) |
Aug 25, 2016 | 45.14 | 45.15 | 43.96 | 44.31 | 2,951,285 | -0.80(-1.77%) |
Aug 24, 2016 | 45.31 | 45.59 | 44.95 | 45.11 | 1,823,545 | -0.61(-1.33%) |
Aug 23, 2016 | 44.95 | 46.30 | 44.83 | 45.72 | 2,197,249 | +0.68(+1.51%) |
Aug 22, 2016 | 45.76 | 45.76 | 44.94 | 45.04 | 2,181,557 | -1.36(-2.93%) |
Aug 19, 2016 | 46.58 | 46.61 | 45.94 | 46.40 | 1,947,301 | -0.38(-0.81%) |
Aug 18, 2016 | 46.29 | 46.83 | 45.94 | 46.78 | 2,469,699 | +0.84(+1.83%) |
Aug 17, 2016 | 46.21 | 46.26 | 45.27 | 45.94 | 2,279,940 | -0.23(-0.50%) |
Aug 16, 2016 | 46.80 | 46.87 | 45.56 | 46.17 | 2,376,823 | -0.79(-1.68%) |
Aug 15, 2016 | 46.86 | 47.45 | 46.72 | 46.96 | 3,056,524 | +0.08(+0.17%) |
Aug 12, 2016 | 47.40 | 47.56 | 46.59 | 46.88 | 1,955,989 | -0.33(-0.70%) |
Aug 11, 2016 | 45.76 | 47.48 | 45.60 | 47.21 | 3,901,712 | +1.84(+4.06%) |
Aug 10, 2016 | 46.31 | 46.72 | 45.32 | 45.37 | 2,415,222 | -0.73(-1.58%) |
Aug 09, 2016 | 46.53 | 46.76 | 45.63 | 46.10 | 1,983,751 | -0.12(-0.26%) |
Aug 08, 2016 | 45.74 | 46.78 | 45.74 | 46.22 | 2,945,711 | +0.94(+2.08%) |
Aug 05, 2016 | 45.38 | 45.74 | 44.34 | 45.28 | 3,671,211 | -0.40(-0.88%) |
Aug 04, 2016 | 44.44 | 46.62 | 44.25 | 45.68 | 5,344,055 | +1.02(+2.28%) |
Aug 03, 2016 | 40.83 | 44.77 | 40.83 | 44.66 | 7,115,791 | +3.11(+7.48%) |
Aug 02, 2016 | 41.31 | 41.90 | 40.44 | 41.55 | 4,290,358 | +0.26(+0.63%) |