Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.51 | 39.72 | 39.39 | 39.66 | 10,022,292 | +0.14(+0.36%) |
Oct 28, 2016 | 38.91 | 39.65 | 38.86 | 39.52 | 15,220,993 | +0.87(+2.25%) |
Oct 27, 2016 | 38.43 | 39.20 | 38.41 | 38.65 | 9,469,397 | -0.05(-0.14%) |
Oct 26, 2016 | 38.73 | 38.84 | 38.53 | 38.70 | 7,834,015 | -0.11(-0.29%) |
Oct 25, 2016 | 39.02 | 39.05 | 38.74 | 38.82 | 8,504,026 | -0.14(-0.37%) |
Oct 24, 2016 | 38.31 | 39.17 | 38.27 | 38.96 | 18,052,562 | +0.75(+1.96%) |
Oct 21, 2016 | 38.28 | 38.60 | 38.01 | 38.21 | 25,105,072 | +1.11(+2.99%) |
Oct 20, 2016 | 37.10 | 37.22 | 36.96 | 37.10 | 8,553,811 | -0.04(-0.10%) |
Oct 19, 2016 | 37.35 | 37.37 | 36.86 | 37.14 | 10,558,591 | -0.45(-1.20%) |
Oct 18, 2016 | 37.66 | 37.84 | 37.52 | 37.59 | 6,038,662 | +0.14(+0.37%) |
Oct 17, 2016 | 37.45 | 37.67 | 37.40 | 37.45 | 6,735,907 | -0.01(-0.02%) |
Oct 14, 2016 | 37.59 | 37.63 | 37.37 | 37.46 | 7,862,405 | -0.15(-0.40%) |
Oct 13, 2016 | 37.47 | 37.78 | 37.28 | 37.61 | 8,187,840 | +0.09(+0.24%) |
Oct 12, 2016 | 37.31 | 37.64 | 37.11 | 37.52 | 8,393,913 | +0.33(+0.89%) |
Oct 11, 2016 | 37.51 | 37.52 | 36.95 | 37.19 | 12,102,523 | +0.14(+0.39%) |
Oct 10, 2016 | 37.30 | 37.45 | 36.98 | 37.04 | 8,808,280 | -0.10(-0.27%) |
Oct 07, 2016 | 37.24 | 37.39 | 36.90 | 37.15 | 10,527,344 | +0.08(+0.23%) |
Oct 06, 2016 | 36.59 | 37.07 | 36.50 | 37.06 | 10,363,539 | +0.34(+0.91%) |
Oct 05, 2016 | 36.94 | 37.05 | 36.49 | 36.73 | 16,713,708 | -0.34(-0.91%) |
Oct 04, 2016 | 37.61 | 37.67 | 36.90 | 37.06 | 13,112,537 | -0.64(-1.70%) |
Oct 03, 2016 | 37.82 | 37.90 | 37.54 | 37.70 | 8,491,277 | -0.23(-0.60%) |
Sep 30, 2016 | 37.85 | 38.12 | 37.73 | 37.93 | 10,933,314 | +0.25(+0.65%) |
Sep 29, 2016 | 38.11 | 38.15 | 37.68 | 37.69 | 8,598,189 | -0.57(-1.49%) |
Sep 28, 2016 | 38.11 | 38.33 | 38.01 | 38.26 | 11,634,567 | +0.27(+0.71%) |
Sep 27, 2016 | 37.96 | 38.05 | 37.67 | 37.99 | 7,475,496 | +0.17(+0.46%) |
Sep 26, 2016 | 38.29 | 38.32 | 37.78 | 37.81 | 7,991,330 | -0.50(-1.32%) |
Sep 23, 2016 | 38.62 | 38.63 | 38.22 | 38.31 | 7,382,172 | -0.15(-0.39%) |
Sep 22, 2016 | 38.24 | 38.59 | 38.22 | 38.47 | 7,645,874 | +0.37(+0.98%) |
Sep 21, 2016 | 37.69 | 38.17 | 37.55 | 38.09 | 8,278,689 | +0.32(+0.84%) |
Sep 20, 2016 | 37.67 | 37.92 | 37.61 | 37.78 | 6,897,051 | +0.15(+0.40%) |
Sep 19, 2016 | 37.69 | 37.79 | 37.55 | 37.63 | 5,906,158 | -0.05(-0.13%) |
Sep 16, 2016 | 37.81 | 37.84 | 37.47 | 37.67 | 11,840,931 | -0.27(-0.71%) |
Sep 15, 2016 | 37.75 | 38.02 | 37.55 | 37.94 | 9,665,973 | +0.08(+0.21%) |
Sep 14, 2016 | 38.14 | 38.26 | 37.69 | 37.87 | 11,211,042 | -0.26(-0.68%) |
Sep 13, 2016 | 38.52 | 38.68 | 38.08 | 38.12 | 10,731,406 | -0.31(-0.80%) |
Sep 12, 2016 | 37.75 | 38.51 | 37.74 | 38.43 | 14,475,625 | +0.66(+1.75%) |
Sep 09, 2016 | 39.26 | 39.27 | 37.77 | 37.77 | 17,747,950 | -1.69(-4.28%) |
Sep 08, 2016 | 39.72 | 39.86 | 39.32 | 39.46 | 7,944,233 | -0.19(-0.48%) |
Sep 07, 2016 | 39.88 | 40.00 | 39.52 | 39.65 | 7,157,876 | -0.29(-0.71%) |
Sep 06, 2016 | 39.75 | 40.00 | 39.66 | 39.93 | 7,947,619 | +0.19(+0.48%) |
Sep 02, 2016 | 39.58 | 39.74 | 39.74 | 39.74 | 7,323,733 | +0.33(+0.84%) |
Sep 01, 2016 | 39.17 | 39.42 | 39.06 | 39.41 | 7,598,165 | +0.14(+0.35%) |
Aug 31, 2016 | 39.05 | 39.30 | 39.04 | 39.27 | 8,215,652 | +0.12(+0.32%) |
Aug 30, 2016 | 39.29 | 39.36 | 39.08 | 39.15 | 6,505,279 | -0.13(-0.33%) |
Aug 29, 2016 | 39.12 | 39.30 | 39.05 | 39.28 | 6,086,456 | +0.16(+0.41%) |
Aug 26, 2016 | 39.20 | 39.56 | 39.05 | 39.12 | 8,643,527 | -0.05(-0.14%) |
Aug 25, 2016 | 39.37 | 39.40 | 39.04 | 39.17 | 7,991,708 | -0.14(-0.36%) |
Aug 24, 2016 | 39.39 | 39.44 | 39.11 | 39.31 | 8,724,795 | -0.18(-0.45%) |
Aug 23, 2016 | 39.56 | 39.64 | 39.45 | 39.49 | 5,171,060 | +0.07(+0.18%) |
Aug 22, 2016 | 39.45 | 39.50 | 39.27 | 39.42 | 4,986,252 | +0.01(+0.02%) |
Aug 19, 2016 | 39.46 | 39.56 | 39.18 | 39.42 | 5,511,012 | +0.01(+0.03%) |
Aug 18, 2016 | 39.49 | 39.56 | 39.28 | 39.40 | 7,459,313 | -0.09(-0.23%) |
Aug 17, 2016 | 39.47 | 39.62 | 39.15 | 39.49 | 7,971,076 | +0.12(+0.30%) |
Aug 16, 2016 | 39.27 | 39.52 | 39.23 | 39.37 | 8,206,706 | +0.00(+0.00%) |
Aug 15, 2016 | 39.62 | 39.63 | 39.37 | 39.37 | 6,853,219 | -0.29(-0.72%) |
Aug 12, 2016 | 39.78 | 39.89 | 39.62 | 39.66 | 7,025,486 | +0.00(+0.00%) |
Aug 11, 2016 | 39.85 | 39.94 | 39.65 | 39.66 | 7,305,264 | -0.06(-0.15%) |
Aug 10, 2016 | 39.62 | 39.86 | 39.60 | 39.72 | 5,319,994 | +0.13(+0.33%) |
Aug 09, 2016 | 39.55 | 39.77 | 39.32 | 39.59 | 5,562,160 | +0.08(+0.20%) |
Aug 08, 2016 | 39.41 | 39.61 | 39.04 | 39.51 | 8,325,469 | -0.02(-0.06%) |
Aug 05, 2016 | 39.60 | 39.75 | 39.37 | 39.53 | 7,901,273 | -0.05(-0.14%) |
Aug 04, 2016 | 39.55 | 39.80 | 39.43 | 39.59 | 5,911,458 | +0.15(+0.38%) |
Aug 03, 2016 | 39.97 | 39.99 | 39.26 | 39.44 | 9,529,700 | -0.58(-1.44%) |
Aug 02, 2016 | 40.34 | 40.41 | 39.95 | 40.02 | 6,688,335 | -0.18(-0.46%) |