Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.94 | 41.31 | 40.63 | 41.00 | 1,045,284 | +0.12(+0.29%) |
Oct 28, 2016 | 41.01 | 41.45 | 40.53 | 40.88 | 1,036,518 | +0.08(+0.20%) |
Oct 27, 2016 | 41.25 | 41.39 | 40.77 | 40.80 | 1,730,659 | -0.24(-0.58%) |
Oct 26, 2016 | 40.43 | 41.37 | 40.31 | 41.04 | 1,828,337 | +0.35(+0.86%) |
Oct 25, 2016 | 40.60 | 40.76 | 40.03 | 40.69 | 742,609 | -0.05(-0.12%) |
Oct 24, 2016 | 40.86 | 41.20 | 40.74 | 40.74 | 1,525,235 | +0.13(+0.32%) |
Oct 21, 2016 | 40.02 | 40.65 | 39.86 | 40.61 | 1,094,231 | -0.07(-0.17%) |
Oct 20, 2016 | 40.69 | 41.04 | 40.40 | 40.68 | 891,642 | -0.13(-0.32%) |
Oct 19, 2016 | 40.37 | 40.99 | 40.37 | 40.81 | 2,345,483 | +0.52(+1.29%) |
Oct 18, 2016 | 39.63 | 40.31 | 39.31 | 40.29 | 1,381,443 | +1.24(+3.17%) |
Oct 17, 2016 | 38.58 | 39.21 | 38.58 | 39.05 | 734,200 | +0.39(+1.01%) |
Oct 14, 2016 | 39.13 | 39.75 | 38.61 | 38.66 | 870,583 | -0.09(-0.23%) |
Oct 13, 2016 | 39.91 | 40.07 | 38.10 | 38.75 | 1,904,817 | -1.64(-4.05%) |
Oct 12, 2016 | 40.44 | 40.72 | 40.09 | 40.39 | 1,035,396 | -0.06(-0.15%) |
Oct 11, 2016 | 40.45 | 40.94 | 39.99 | 40.45 | 1,587,089 | -0.10(-0.25%) |
Oct 10, 2016 | 40.14 | 40.88 | 40.05 | 40.55 | 1,286,223 | +0.73(+1.83%) |
Oct 07, 2016 | 39.75 | 40.04 | 39.44 | 39.82 | 1,449,034 | -0.15(-0.37%) |
Oct 06, 2016 | 39.85 | 40.01 | 39.51 | 39.97 | 1,008,627 | +0.15(+0.38%) |
Oct 05, 2016 | 39.04 | 39.88 | 38.92 | 39.82 | 1,620,327 | +1.00(+2.57%) |
Oct 04, 2016 | 39.11 | 39.45 | 38.54 | 38.82 | 1,692,756 | -0.02(-0.05%) |
Oct 03, 2016 | 38.21 | 38.91 | 38.21 | 38.84 | 1,705,016 | +0.46(+1.20%) |
Sep 30, 2016 | 38.02 | 38.52 | 37.72 | 38.39 | 2,198,136 | +0.73(+1.93%) |
Sep 29, 2016 | 37.75 | 38.52 | 37.34 | 37.66 | 1,481,831 | -0.28(-0.74%) |
Sep 28, 2016 | 37.04 | 37.98 | 36.95 | 37.94 | 1,349,587 | +1.02(+2.76%) |
Sep 27, 2016 | 36.73 | 37.11 | 36.28 | 36.92 | 1,496,670 | +0.09(+0.24%) |
Sep 26, 2016 | 37.44 | 37.44 | 36.65 | 36.83 | 1,937,520 | -0.74(-1.96%) |
Sep 23, 2016 | 37.71 | 38.16 | 37.47 | 37.57 | 1,606,406 | -0.33(-0.87%) |
Sep 22, 2016 | 37.82 | 38.07 | 37.73 | 37.90 | 1,538,546 | +0.45(+1.20%) |
Sep 21, 2016 | 37.73 | 37.92 | 36.93 | 37.45 | 2,603,433 | -0.18(-0.48%) |
Sep 20, 2016 | 38.72 | 38.74 | 37.60 | 37.63 | 1,864,009 | -0.91(-2.36%) |
Sep 19, 2016 | 39.21 | 39.49 | 38.44 | 38.53 | 1,654,036 | -0.39(-1.00%) |
Sep 16, 2016 | 39.73 | 39.89 | 38.89 | 38.92 | 1,973,786 | -1.22(-3.03%) |
Sep 15, 2016 | 39.80 | 40.29 | 39.44 | 40.14 | 1,478,567 | +0.26(+0.65%) |
Sep 14, 2016 | 39.35 | 40.05 | 39.11 | 39.88 | 1,981,056 | +0.39(+0.98%) |
Sep 13, 2016 | 39.49 | 40.06 | 39.39 | 39.49 | 1,883,181 | -0.53(-1.32%) |
Sep 12, 2016 | 38.73 | 40.13 | 38.47 | 40.02 | 1,731,398 | +0.81(+2.06%) |
Sep 09, 2016 | 40.19 | 40.43 | 39.21 | 39.21 | 1,955,410 | -1.35(-3.32%) |
Sep 08, 2016 | 40.17 | 40.79 | 39.98 | 40.56 | 2,130,224 | +0.35(+0.87%) |
Sep 07, 2016 | 39.94 | 40.49 | 39.49 | 40.21 | 1,888,131 | +0.25(+0.62%) |
Sep 06, 2016 | 40.50 | 40.61 | 39.74 | 39.96 | 1,329,900 | -0.50(-1.23%) |
Sep 02, 2016 | 40.25 | 40.46 | 40.46 | 40.46 | 1,837,908 | +0.43(+1.07%) |
Sep 01, 2016 | 39.94 | 40.40 | 39.47 | 40.03 | 2,796,314 | +0.17(+0.43%) |
Aug 31, 2016 | 39.63 | 39.89 | 38.98 | 39.86 | 1,576,332 | +0.17(+0.43%) |
Aug 30, 2016 | 39.45 | 39.90 | 39.39 | 39.69 | 1,264,608 | +0.36(+0.91%) |
Aug 29, 2016 | 38.88 | 39.41 | 38.71 | 39.33 | 1,250,756 | +0.44(+1.13%) |
Aug 26, 2016 | 39.05 | 39.79 | 38.70 | 38.89 | 1,171,483 | -0.06(-0.15%) |
Aug 25, 2016 | 38.77 | 39.05 | 38.72 | 38.95 | 1,534,656 | +0.05(+0.13%) |
Aug 24, 2016 | 39.33 | 39.77 | 38.86 | 38.90 | 1,974,350 | -0.49(-1.24%) |
Aug 23, 2016 | 39.57 | 39.89 | 39.24 | 39.39 | 2,595,390 | +0.76(+1.96%) |
Aug 22, 2016 | 38.75 | 38.87 | 38.34 | 38.63 | 1,651,535 | -0.41(-1.05%) |
Aug 19, 2016 | 38.68 | 39.16 | 38.41 | 39.04 | 1,320,108 | +0.16(+0.41%) |
Aug 18, 2016 | 39.18 | 39.53 | 38.63 | 38.88 | 2,577,209 | -0.36(-0.91%) |
Aug 17, 2016 | 38.44 | 39.31 | 38.26 | 39.24 | 1,597,606 | +0.80(+2.08%) |
Aug 16, 2016 | 38.26 | 38.63 | 38.23 | 38.44 | 1,469,778 | +0.14(+0.36%) |
Aug 15, 2016 | 38.05 | 38.59 | 38.05 | 38.31 | 1,301,880 | +0.37(+0.97%) |
Aug 12, 2016 | 38.03 | 38.22 | 37.72 | 37.94 | 1,172,524 | -0.11(-0.29%) |
Aug 11, 2016 | 38.24 | 38.44 | 38.05 | 38.05 | 1,872,418 | -0.01(-0.03%) |
Aug 10, 2016 | 37.55 | 38.35 | 37.11 | 38.06 | 1,935,591 | -0.06(-0.16%) |
Aug 09, 2016 | 37.69 | 38.44 | 36.73 | 38.12 | 2,127,591 | +0.46(+1.22%) |
Aug 08, 2016 | 36.79 | 37.66 | 36.71 | 37.66 | 2,353,266 | +1.04(+2.83%) |
Aug 05, 2016 | 36.12 | 36.74 | 36.06 | 36.62 | 1,638,510 | +0.88(+2.46%) |
Aug 04, 2016 | 35.99 | 36.33 | 35.39 | 35.74 | 1,648,452 | -0.41(-1.13%) |
Aug 03, 2016 | 35.30 | 36.26 | 35.18 | 36.15 | 1,542,226 | +0.82(+2.31%) |
Aug 02, 2016 | 36.40 | 36.64 | 35.21 | 35.33 | 1,505,916 | -1.06(-2.90%) |