Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.05 | 43.23 | 43.02 | 43.13 | 10,503,201 | +0.11(+0.25%) |
Oct 28, 2016 | 42.81 | 43.17 | 42.74 | 43.02 | 15,610,790 | +0.18(+0.42%) |
Oct 27, 2016 | 43.02 | 43.19 | 42.78 | 42.84 | 21,921,524 | -0.20(-0.46%) |
Oct 26, 2016 | 43.13 | 43.21 | 42.97 | 43.04 | 15,202,755 | -0.06(-0.13%) |
Oct 25, 2016 | 43.12 | 43.20 | 43.06 | 43.09 | 11,526,110 | +0.16(+0.36%) |
Oct 24, 2016 | 42.71 | 43.04 | 42.71 | 42.94 | 9,316,120 | +0.28(+0.65%) |
Oct 21, 2016 | 42.58 | 42.72 | 42.48 | 42.66 | 17,174,470 | +0.23(+0.54%) |
Oct 20, 2016 | 42.43 | 42.58 | 42.33 | 42.43 | 14,907,169 | -0.02(-0.06%) |
Oct 19, 2016 | 42.62 | 42.69 | 42.39 | 42.46 | 11,057,345 | -0.24(-0.57%) |
Oct 18, 2016 | 42.77 | 42.95 | 42.69 | 42.70 | 9,604,399 | +0.13(+0.31%) |
Oct 17, 2016 | 42.79 | 42.85 | 42.55 | 42.57 | 10,363,505 | -0.20(-0.48%) |
Oct 14, 2016 | 42.78 | 42.98 | 42.71 | 42.78 | 13,049,670 | +0.01(+0.02%) |
Oct 13, 2016 | 42.47 | 42.89 | 42.42 | 42.77 | 23,482,526 | +0.01(+0.02%) |
Oct 12, 2016 | 42.60 | 42.87 | 42.51 | 42.76 | 8,747,992 | +0.24(+0.56%) |
Oct 11, 2016 | 42.71 | 42.74 | 42.37 | 42.52 | 24,048,030 | -0.22(-0.52%) |
Oct 10, 2016 | 42.84 | 42.99 | 42.66 | 42.74 | 10,604,373 | +0.00(+0.00%) |
Oct 07, 2016 | 42.87 | 42.96 | 42.44 | 42.74 | 13,960,409 | -0.11(-0.27%) |
Oct 06, 2016 | 42.61 | 42.96 | 42.55 | 42.86 | 18,870,202 | +0.08(+0.19%) |
Oct 05, 2016 | 42.89 | 42.96 | 42.67 | 42.78 | 18,613,696 | -0.04(-0.10%) |
Oct 04, 2016 | 43.15 | 43.18 | 42.73 | 42.82 | 16,339,893 | -0.37(-0.85%) |
Oct 03, 2016 | 43.39 | 43.42 | 43.10 | 43.18 | 14,022,272 | -0.28(-0.64%) |
Sep 30, 2016 | 43.23 | 43.61 | 43.23 | 43.46 | 21,223,978 | +0.43(+1.01%) |
Sep 29, 2016 | 43.43 | 43.45 | 43.00 | 43.03 | 18,477,994 | -0.42(-0.98%) |
Sep 28, 2016 | 43.47 | 43.55 | 43.26 | 43.45 | 11,945,949 | +0.07(+0.17%) |
Sep 27, 2016 | 43.20 | 43.50 | 43.18 | 43.38 | 15,434,141 | +0.18(+0.42%) |
Sep 26, 2016 | 43.45 | 43.47 | 43.16 | 43.20 | 15,667,385 | -0.37(-0.84%) |
Sep 23, 2016 | 43.77 | 43.78 | 43.55 | 43.57 | 15,831,102 | -0.20(-0.45%) |
Sep 22, 2016 | 43.54 | 43.85 | 43.54 | 43.76 | 21,199,576 | +0.38(+0.88%) |
Sep 21, 2016 | 43.15 | 43.49 | 42.92 | 43.38 | 30,463,364 | +0.24(+0.55%) |
Sep 20, 2016 | 43.23 | 43.31 | 43.14 | 43.14 | 11,882,720 | +0.11(+0.27%) |
Sep 19, 2016 | 43.13 | 43.28 | 43.03 | 43.03 | 11,727,891 | -0.09(-0.21%) |
Sep 16, 2016 | 43.21 | 43.25 | 42.87 | 43.12 | 17,721,572 | -0.14(-0.32%) |
Sep 15, 2016 | 42.81 | 43.30 | 42.77 | 43.26 | 13,431,013 | +0.35(+0.81%) |
Sep 14, 2016 | 43.06 | 43.22 | 42.79 | 42.91 | 23,893,510 | -0.13(-0.30%) |
Sep 13, 2016 | 43.35 | 43.40 | 42.95 | 43.04 | 26,830,564 | -0.54(-1.23%) |
Sep 12, 2016 | 42.72 | 43.64 | 42.72 | 43.58 | 29,001,334 | +0.80(+1.88%) |
Sep 09, 2016 | 43.58 | 43.67 | 42.77 | 42.77 | 30,699,962 | -1.19(-2.71%) |
Sep 08, 2016 | 44.04 | 44.17 | 43.88 | 43.97 | 16,438,462 | -0.24(-0.55%) |
Sep 07, 2016 | 44.52 | 44.60 | 44.12 | 44.21 | 16,529,709 | -0.39(-0.87%) |
Sep 06, 2016 | 44.51 | 44.62 | 44.29 | 44.60 | 11,423,458 | +0.10(+0.22%) |
Sep 02, 2016 | 44.32 | 44.50 | 44.50 | 44.50 | 13,508,985 | +0.34(+0.77%) |
Sep 01, 2016 | 43.97 | 44.20 | 43.93 | 44.16 | 20,544,526 | +0.02(+0.04%) |
Aug 31, 2016 | 44.05 | 44.19 | 43.99 | 44.14 | 10,045,678 | +0.06(+0.13%) |
Aug 30, 2016 | 44.27 | 44.33 | 44.02 | 44.09 | 9,794,438 | -0.26(-0.59%) |
Aug 29, 2016 | 44.17 | 44.35 | 44.13 | 44.35 | 10,104,750 | +0.26(+0.59%) |
Aug 26, 2016 | 44.36 | 44.53 | 43.97 | 44.09 | 16,629,952 | -0.23(-0.51%) |
Aug 25, 2016 | 44.51 | 44.51 | 44.23 | 44.31 | 9,066,094 | -0.17(-0.38%) |
Aug 24, 2016 | 44.54 | 44.63 | 44.31 | 44.49 | 9,600,627 | -0.07(-0.16%) |
Aug 23, 2016 | 44.67 | 44.75 | 44.54 | 44.56 | 7,006,044 | -0.09(-0.20%) |
Aug 22, 2016 | 44.58 | 44.70 | 44.50 | 44.65 | 12,242,948 | +0.06(+0.15%) |
Aug 19, 2016 | 44.63 | 44.64 | 44.49 | 44.58 | 7,202,090 | -0.11(-0.24%) |
Aug 18, 2016 | 44.61 | 44.73 | 44.60 | 44.69 | 8,233,580 | +0.15(+0.35%) |
Aug 17, 2016 | 44.40 | 44.60 | 44.23 | 44.53 | 15,462,327 | +0.12(+0.27%) |
Aug 16, 2016 | 44.54 | 44.55 | 44.40 | 44.41 | 8,268,415 | -0.19(-0.44%) |
Aug 15, 2016 | 44.78 | 44.85 | 44.61 | 44.61 | 10,554,838 | -0.11(-0.25%) |
Aug 12, 2016 | 44.65 | 44.77 | 44.62 | 44.72 | 10,820,498 | +0.15(+0.35%) |
Aug 11, 2016 | 44.79 | 44.79 | 44.55 | 44.57 | 9,956,063 | +0.00(+0.00%) |
Aug 10, 2016 | 44.53 | 44.66 | 44.48 | 44.57 | 8,997,090 | +0.16(+0.37%) |
Aug 09, 2016 | 44.27 | 44.57 | 44.27 | 44.40 | 9,658,947 | +0.14(+0.31%) |
Aug 08, 2016 | 44.50 | 44.53 | 44.13 | 44.27 | 9,925,969 | -0.05(-0.11%) |
Aug 05, 2016 | 44.42 | 44.54 | 44.23 | 44.31 | 14,817,529 | +0.07(+0.17%) |
Aug 04, 2016 | 44.22 | 44.42 | 44.10 | 44.24 | 11,016,837 | +0.10(+0.22%) |
Aug 03, 2016 | 44.46 | 44.46 | 44.02 | 44.14 | 16,372,484 | -0.24(-0.55%) |
Aug 02, 2016 | 44.47 | 44.56 | 44.20 | 44.39 | 14,454,088 | -0.07(-0.15%) |