Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.59 | 43.65 | 43.46 | 43.46 | 6,415,811 | -0.02(-0.04%) |
Oct 28, 2016 | 43.64 | 43.93 | 43.37 | 43.48 | 11,368,366 | -0.05(-0.11%) |
Oct 27, 2016 | 43.77 | 43.78 | 43.47 | 43.52 | 9,624,947 | -0.05(-0.13%) |
Oct 26, 2016 | 43.46 | 43.81 | 43.44 | 43.58 | 6,851,987 | -0.25(-0.56%) |
Oct 25, 2016 | 44.05 | 44.05 | 43.74 | 43.83 | 4,759,958 | -0.16(-0.35%) |
Oct 24, 2016 | 43.79 | 44.01 | 43.75 | 43.98 | 5,884,609 | +0.42(+0.97%) |
Oct 21, 2016 | 43.51 | 43.59 | 43.39 | 43.56 | 8,813,011 | +0.12(+0.27%) |
Oct 20, 2016 | 43.53 | 43.55 | 43.23 | 43.44 | 6,708,281 | -0.20(-0.46%) |
Oct 19, 2016 | 43.53 | 43.69 | 43.45 | 43.64 | 5,493,823 | +0.08(+0.19%) |
Oct 18, 2016 | 43.64 | 43.75 | 43.51 | 43.56 | 5,519,967 | +0.24(+0.55%) |
Oct 17, 2016 | 43.41 | 43.50 | 43.29 | 43.32 | 5,537,576 | -0.09(-0.21%) |
Oct 14, 2016 | 43.42 | 43.71 | 43.38 | 43.41 | 10,309,320 | +0.16(+0.38%) |
Oct 13, 2016 | 43.24 | 43.39 | 42.88 | 43.25 | 10,550,376 | -0.27(-0.63%) |
Oct 12, 2016 | 43.49 | 43.64 | 43.26 | 43.52 | 6,023,448 | +0.07(+0.17%) |
Oct 11, 2016 | 43.95 | 44.00 | 43.26 | 43.45 | 9,522,666 | -0.49(-1.13%) |
Oct 10, 2016 | 43.87 | 44.05 | 43.84 | 43.95 | 7,264,701 | +0.30(+0.69%) |
Oct 07, 2016 | 43.80 | 43.85 | 43.43 | 43.64 | 6,627,469 | -0.12(-0.27%) |
Oct 06, 2016 | 43.70 | 43.80 | 43.51 | 43.76 | 5,462,068 | +0.10(+0.23%) |
Oct 05, 2016 | 43.62 | 43.76 | 43.62 | 43.66 | 9,828,747 | +0.16(+0.36%) |
Oct 04, 2016 | 43.81 | 43.88 | 43.35 | 43.51 | 9,713,489 | -0.16(-0.36%) |
Oct 03, 2016 | 43.67 | 43.77 | 43.56 | 43.66 | 6,745,859 | -0.13(-0.29%) |
Sep 30, 2016 | 43.66 | 43.92 | 43.62 | 43.79 | 10,055,577 | +0.23(+0.53%) |
Sep 29, 2016 | 43.77 | 43.88 | 43.43 | 43.56 | 12,445,662 | -0.27(-0.61%) |
Sep 28, 2016 | 43.78 | 43.84 | 43.55 | 43.83 | 9,873,031 | +0.08(+0.19%) |
Sep 27, 2016 | 43.32 | 43.76 | 43.21 | 43.74 | 9,574,943 | +0.48(+1.10%) |
Sep 26, 2016 | 43.34 | 43.42 | 43.18 | 43.27 | 10,497,101 | -0.26(-0.59%) |
Sep 23, 2016 | 43.90 | 43.90 | 43.45 | 43.52 | 13,078,892 | -0.38(-0.88%) |
Sep 22, 2016 | 43.90 | 43.96 | 43.80 | 43.91 | 11,455,290 | +0.27(+0.61%) |
Sep 21, 2016 | 43.32 | 43.67 | 43.16 | 43.64 | 13,145,828 | +0.49(+1.13%) |
Sep 20, 2016 | 43.33 | 43.41 | 43.10 | 43.16 | 5,456,855 | -0.03(-0.06%) |
Sep 19, 2016 | 43.38 | 43.59 | 43.07 | 43.18 | 7,770,293 | -0.08(-0.19%) |
Sep 16, 2016 | 43.44 | 43.44 | 43.07 | 43.27 | 17,330,510 | -0.16(-0.37%) |
Sep 15, 2016 | 42.82 | 43.51 | 42.72 | 43.43 | 17,879,834 | +0.70(+1.64%) |
Sep 14, 2016 | 42.53 | 42.99 | 42.52 | 42.72 | 18,744,940 | +0.20(+0.47%) |
Sep 13, 2016 | 42.67 | 42.82 | 42.35 | 42.52 | 19,018,874 | -0.31(-0.72%) |
Sep 12, 2016 | 41.92 | 42.92 | 41.86 | 42.83 | 20,828,548 | +0.70(+1.67%) |
Sep 09, 2016 | 42.80 | 42.95 | 42.13 | 42.13 | 18,416,744 | -1.06(-2.45%) |
Sep 08, 2016 | 43.39 | 43.40 | 43.08 | 43.19 | 9,096,621 | -0.36(-0.82%) |
Sep 07, 2016 | 43.44 | 43.55 | 43.32 | 43.55 | 12,692,909 | +0.11(+0.25%) |
Sep 06, 2016 | 43.24 | 43.44 | 43.19 | 43.44 | 16,552,175 | +0.22(+0.51%) |
Sep 02, 2016 | 43.24 | 43.22 | 43.22 | 43.22 | 7,567,772 | +0.19(+0.45%) |
Sep 01, 2016 | 42.88 | 43.06 | 42.69 | 43.03 | 10,123,231 | +0.14(+0.32%) |
Aug 31, 2016 | 42.91 | 42.95 | 42.75 | 42.89 | 12,228,561 | -0.07(-0.17%) |
Aug 30, 2016 | 43.03 | 43.12 | 42.82 | 42.96 | 6,265,012 | -0.15(-0.34%) |
Aug 29, 2016 | 42.92 | 43.16 | 42.92 | 43.11 | 7,650,571 | +0.16(+0.38%) |
Aug 26, 2016 | 42.90 | 43.25 | 42.71 | 42.94 | 13,272,055 | +0.02(+0.04%) |
Aug 25, 2016 | 42.76 | 42.98 | 42.69 | 42.92 | 6,478,110 | +0.09(+0.21%) |
Aug 24, 2016 | 43.05 | 43.07 | 42.73 | 42.83 | 7,477,090 | -0.24(-0.55%) |
Aug 23, 2016 | 43.04 | 43.17 | 43.03 | 43.07 | 9,110,545 | +0.16(+0.36%) |
Aug 22, 2016 | 42.80 | 42.96 | 42.72 | 42.92 | 5,071,328 | +0.00(+0.00%) |
Aug 19, 2016 | 42.77 | 42.95 | 42.67 | 42.92 | 5,246,240 | +0.03(+0.06%) |
Aug 18, 2016 | 42.86 | 42.93 | 42.73 | 42.89 | 3,882,064 | +0.02(+0.04%) |
Aug 17, 2016 | 42.91 | 42.92 | 42.62 | 42.87 | 5,793,222 | -0.02(-0.04%) |
Aug 16, 2016 | 43.13 | 43.13 | 42.89 | 42.89 | 4,973,064 | -0.32(-0.74%) |
Aug 15, 2016 | 43.05 | 43.29 | 43.02 | 43.21 | 9,072,673 | +0.21(+0.49%) |
Aug 12, 2016 | 43.03 | 43.03 | 42.91 | 43.00 | 3,800,445 | -0.05(-0.11%) |
Aug 11, 2016 | 43.03 | 43.16 | 42.98 | 43.04 | 5,762,302 | +0.16(+0.36%) |
Aug 10, 2016 | 43.04 | 43.06 | 42.83 | 42.89 | 3,896,406 | -0.14(-0.32%) |
Aug 09, 2016 | 42.93 | 43.13 | 42.93 | 43.03 | 16,345,209 | +0.09(+0.21%) |
Aug 08, 2016 | 42.99 | 43.10 | 42.84 | 42.93 | 5,718,761 | -0.01(-0.02%) |
Aug 05, 2016 | 42.67 | 42.96 | 42.62 | 42.94 | 6,642,893 | +0.41(+0.97%) |
Aug 04, 2016 | 42.31 | 42.55 | 42.28 | 42.53 | 9,177,440 | +0.23(+0.54%) |
Aug 03, 2016 | 42.12 | 42.30 | 42.11 | 42.30 | 8,744,199 | +0.15(+0.35%) |
Aug 02, 2016 | 42.40 | 42.49 | 41.96 | 42.16 | 12,175,144 | -0.32(-0.75%) |