Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.73 | 39.80 | 39.16 | 39.18 | 48,591,592 | -0.54(-1.36%) |
Oct 28, 2016 | 40.37 | 40.73 | 39.63 | 39.72 | 85,495,216 | +0.00(+0.00%) |
Oct 27, 2016 | 40.00 | 40.13 | 39.53 | 39.72 | 55,017,016 | -0.19(-0.47%) |
Oct 26, 2016 | 40.27 | 40.30 | 39.77 | 39.91 | 32,983,430 | -0.43(-1.06%) |
Oct 25, 2016 | 40.79 | 40.79 | 40.21 | 40.34 | 31,559,632 | -0.27(-0.67%) |
Oct 24, 2016 | 40.20 | 40.71 | 40.20 | 40.61 | 33,985,668 | +0.69(+1.72%) |
Oct 21, 2016 | 39.70 | 39.93 | 39.65 | 39.92 | 25,352,436 | +0.12(+0.30%) |
Oct 20, 2016 | 40.12 | 40.15 | 39.76 | 39.80 | 35,185,512 | -0.23(-0.57%) |
Oct 19, 2016 | 39.90 | 40.19 | 39.84 | 40.03 | 35,334,224 | +0.31(+0.79%) |
Oct 18, 2016 | 39.35 | 40.03 | 39.23 | 39.72 | 41,171,836 | +0.76(+1.96%) |
Oct 17, 2016 | 38.95 | 39.25 | 38.83 | 38.95 | 21,881,912 | +0.07(+0.18%) |
Oct 14, 2016 | 39.04 | 39.15 | 38.76 | 38.88 | 17,069,142 | +0.02(+0.04%) |
Oct 13, 2016 | 39.02 | 39.02 | 38.61 | 38.87 | 27,336,412 | -0.40(-1.01%) |
Oct 12, 2016 | 39.14 | 39.36 | 39.06 | 39.26 | 18,769,094 | +0.15(+0.39%) |
Oct 11, 2016 | 39.29 | 39.57 | 38.98 | 39.11 | 27,480,456 | -0.14(-0.37%) |
Oct 10, 2016 | 38.84 | 39.42 | 38.75 | 39.25 | 23,524,600 | +0.54(+1.40%) |
Oct 07, 2016 | 38.94 | 38.94 | 38.49 | 38.71 | 18,684,398 | -0.09(-0.23%) |
Oct 06, 2016 | 38.91 | 38.98 | 38.73 | 38.80 | 21,436,806 | +0.02(+0.05%) |
Oct 05, 2016 | 38.92 | 39.06 | 38.74 | 38.78 | 29,217,370 | +0.00(+0.01%) |
Oct 04, 2016 | 38.76 | 38.89 | 38.60 | 38.78 | 24,053,340 | +0.19(+0.50%) |
Oct 03, 2016 | 38.67 | 38.76 | 38.43 | 38.58 | 25,549,882 | -0.24(-0.61%) |
Sep 30, 2016 | 38.77 | 39.00 | 38.66 | 38.82 | 31,643,288 | +0.11(+0.29%) |
Sep 29, 2016 | 39.03 | 39.25 | 38.67 | 38.71 | 26,058,260 | -0.33(-0.84%) |
Sep 28, 2016 | 38.85 | 39.05 | 38.70 | 39.03 | 22,183,736 | -0.07(-0.19%) |
Sep 27, 2016 | 38.73 | 39.25 | 38.67 | 39.11 | 22,854,016 | +0.44(+1.14%) |
Sep 26, 2016 | 39.09 | 39.09 | 38.61 | 38.67 | 30,691,646 | -0.63(-1.61%) |
Sep 23, 2016 | 39.28 | 39.40 | 39.16 | 39.30 | 28,270,874 | -0.02(-0.04%) |
Sep 22, 2016 | 38.96 | 39.45 | 38.88 | 39.32 | 29,727,050 | +0.55(+1.42%) |
Sep 21, 2016 | 38.59 | 38.81 | 38.37 | 38.77 | 23,380,776 | +0.24(+0.62%) |
Sep 20, 2016 | 38.41 | 38.62 | 38.38 | 38.53 | 19,594,892 | +0.29(+0.75%) |
Sep 19, 2016 | 38.58 | 38.66 | 38.18 | 38.24 | 23,482,972 | -0.16(-0.41%) |
Sep 16, 2016 | 38.44 | 38.44 | 38.19 | 38.40 | 41,033,400 | -0.14(-0.37%) |
Sep 15, 2016 | 38.10 | 38.65 | 37.95 | 38.54 | 26,965,670 | +0.46(+1.22%) |
Sep 14, 2016 | 37.94 | 38.34 | 37.91 | 38.08 | 21,913,308 | +0.14(+0.37%) |
Sep 13, 2016 | 38.18 | 38.27 | 37.75 | 37.94 | 27,931,728 | -0.47(-1.21%) |
Sep 12, 2016 | 37.71 | 38.47 | 37.66 | 38.41 | 26,249,556 | +0.47(+1.23%) |
Sep 09, 2016 | 38.46 | 38.62 | 37.94 | 37.94 | 37,752,832 | -0.78(-2.02%) |
Sep 08, 2016 | 38.89 | 38.97 | 38.63 | 38.72 | 25,433,890 | -0.25(-0.64%) |
Sep 07, 2016 | 38.96 | 39.09 | 38.77 | 38.97 | 17,898,424 | +0.01(+0.03%) |
Sep 06, 2016 | 38.63 | 39.06 | 38.51 | 38.96 | 28,888,196 | +0.43(+1.12%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 21,410,336 | +0.13(+0.35%) |
Sep 01, 2016 | 38.42 | 38.51 | 38.17 | 38.40 | 18,523,594 | +0.09(+0.23%) |
Aug 31, 2016 | 38.31 | 38.41 | 38.23 | 38.31 | 24,989,584 | -0.10(-0.27%) |
Aug 30, 2016 | 38.42 | 38.68 | 38.30 | 38.41 | 22,624,616 | -0.15(-0.40%) |
Aug 29, 2016 | 38.39 | 38.71 | 38.29 | 38.56 | 16,970,590 | +0.13(+0.34%) |
Aug 26, 2016 | 38.41 | 38.76 | 38.25 | 38.43 | 23,360,172 | +0.01(+0.02%) |
Aug 25, 2016 | 38.31 | 38.55 | 38.12 | 38.43 | 18,558,214 | -0.01(-0.03%) |
Aug 24, 2016 | 38.49 | 38.68 | 38.31 | 38.44 | 21,464,198 | -0.12(-0.32%) |
Aug 23, 2016 | 38.73 | 38.78 | 38.55 | 38.56 | 18,580,900 | -0.00(-0.01%) |
Aug 22, 2016 | 38.62 | 38.68 | 38.46 | 38.56 | 19,048,892 | -0.16(-0.42%) |
Aug 19, 2016 | 38.71 | 38.81 | 38.61 | 38.73 | 17,250,528 | -0.10(-0.27%) |
Aug 18, 2016 | 38.96 | 39.10 | 38.81 | 38.83 | 14,404,953 | -0.12(-0.31%) |
Aug 17, 2016 | 38.82 | 39.00 | 38.63 | 38.95 | 18,504,854 | +0.14(+0.36%) |
Aug 16, 2016 | 38.97 | 39.00 | 38.63 | 38.81 | 20,583,156 | -0.26(-0.68%) |
Aug 15, 2016 | 39.14 | 39.33 | 38.96 | 39.08 | 18,785,072 | -0.04(-0.10%) |
Aug 12, 2016 | 39.03 | 39.13 | 38.98 | 39.12 | 14,826,813 | -0.08(-0.21%) |
Aug 11, 2016 | 39.21 | 39.44 | 39.10 | 39.20 | 19,478,760 | +0.01(+0.02%) |
Aug 10, 2016 | 39.14 | 39.30 | 39.09 | 39.19 | 15,744,856 | +0.02(+0.05%) |
Aug 09, 2016 | 39.01 | 39.40 | 38.98 | 39.17 | 26,406,896 | +0.12(+0.32%) |
Aug 08, 2016 | 39.06 | 39.09 | 38.86 | 39.04 | 22,176,106 | -0.02(-0.06%) |
Aug 05, 2016 | 38.65 | 39.11 | 38.57 | 39.07 | 36,065,092 | +0.53(+1.38%) |
Aug 04, 2016 | 38.57 | 38.66 | 38.40 | 38.54 | 22,825,604 | -0.08(-0.20%) |
Aug 03, 2016 | 38.32 | 38.62 | 38.30 | 38.62 | 25,753,332 | +0.11(+0.27%) |
Aug 02, 2016 | 38.39 | 38.75 | 38.35 | 38.51 | 35,726,088 | -0.09(-0.23%) |