Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.14 | 40.27 | 40.07 | 40.15 | 8,339,792 | +0.02(+0.04%) |
Oct 28, 2016 | 40.15 | 40.46 | 39.92 | 40.13 | 6,178,193 | +0.10(+0.26%) |
Oct 27, 2016 | 40.18 | 40.25 | 39.85 | 40.03 | 5,541,031 | -0.05(-0.13%) |
Oct 26, 2016 | 40.09 | 40.15 | 39.90 | 40.08 | 3,895,159 | -0.06(-0.15%) |
Oct 25, 2016 | 40.33 | 40.49 | 40.05 | 40.14 | 3,926,496 | -0.37(-0.91%) |
Oct 24, 2016 | 40.57 | 40.64 | 40.41 | 40.51 | 3,517,423 | +0.09(+0.23%) |
Oct 21, 2016 | 40.43 | 40.44 | 40.02 | 40.41 | 4,498,087 | -0.02(-0.04%) |
Oct 20, 2016 | 40.41 | 40.56 | 40.15 | 40.43 | 3,176,805 | -0.03(-0.08%) |
Oct 19, 2016 | 40.27 | 40.53 | 40.11 | 40.47 | 3,126,264 | +0.29(+0.73%) |
Oct 18, 2016 | 40.21 | 40.29 | 40.04 | 40.17 | 3,399,971 | +0.36(+0.91%) |
Oct 17, 2016 | 39.80 | 39.96 | 39.74 | 39.81 | 3,806,626 | +0.03(+0.09%) |
Oct 14, 2016 | 39.82 | 40.06 | 39.74 | 39.78 | 5,552,843 | +0.13(+0.32%) |
Oct 13, 2016 | 39.43 | 39.74 | 39.13 | 39.65 | 5,760,514 | -0.21(-0.52%) |
Oct 12, 2016 | 39.97 | 40.00 | 39.66 | 39.86 | 4,725,454 | -0.08(-0.19%) |
Oct 11, 2016 | 40.20 | 40.24 | 39.68 | 39.93 | 13,216,952 | -0.55(-1.36%) |
Oct 10, 2016 | 40.48 | 40.78 | 40.40 | 40.48 | 3,600,362 | +0.24(+0.60%) |
Oct 07, 2016 | 41.06 | 41.06 | 40.11 | 40.24 | 6,859,506 | -0.76(-1.86%) |
Oct 06, 2016 | 40.58 | 41.03 | 40.52 | 41.01 | 6,089,727 | +0.33(+0.82%) |
Oct 05, 2016 | 40.47 | 40.85 | 40.47 | 40.67 | 7,851,529 | +0.27(+0.68%) |
Oct 04, 2016 | 41.02 | 41.09 | 40.33 | 40.40 | 6,889,713 | -0.56(-1.36%) |
Oct 03, 2016 | 41.03 | 41.14 | 40.90 | 40.96 | 9,431,607 | -0.05(-0.13%) |
Sep 30, 2016 | 40.96 | 41.15 | 40.83 | 41.01 | 5,467,331 | +0.30(+0.74%) |
Sep 29, 2016 | 40.86 | 41.14 | 40.58 | 40.71 | 5,427,135 | -0.32(-0.77%) |
Sep 28, 2016 | 40.65 | 41.07 | 40.47 | 41.02 | 5,317,514 | +0.46(+1.14%) |
Sep 27, 2016 | 40.30 | 40.59 | 40.23 | 40.56 | 3,867,830 | +0.12(+0.30%) |
Sep 26, 2016 | 40.65 | 40.72 | 40.39 | 40.44 | 4,375,725 | -0.19(-0.46%) |
Sep 23, 2016 | 40.70 | 40.90 | 40.62 | 40.63 | 5,018,951 | -0.21(-0.50%) |
Sep 22, 2016 | 41.00 | 41.19 | 40.73 | 40.84 | 3,488,284 | +0.13(+0.32%) |
Sep 21, 2016 | 40.32 | 40.76 | 40.24 | 40.71 | 6,516,444 | +0.61(+1.52%) |
Sep 20, 2016 | 40.52 | 40.57 | 40.09 | 40.10 | 4,657,022 | -0.12(-0.30%) |
Sep 19, 2016 | 40.34 | 40.48 | 40.15 | 40.22 | 4,281,065 | +0.06(+0.15%) |
Sep 16, 2016 | 40.05 | 40.07 | 39.98 | 40.16 | 9,989,681 | -0.16(-0.40%) |
Sep 15, 2016 | 40.00 | 40.40 | 39.91 | 40.32 | 7,168,979 | +0.26(+0.64%) |
Sep 14, 2016 | 40.16 | 40.31 | 39.94 | 40.06 | 9,117,447 | -0.09(-0.23%) |
Sep 13, 2016 | 40.50 | 40.66 | 39.89 | 40.16 | 12,259,162 | -0.76(-1.86%) |
Sep 12, 2016 | 40.29 | 41.03 | 40.22 | 40.92 | 7,622,813 | +0.38(+0.95%) |
Sep 09, 2016 | 41.44 | 41.46 | 40.49 | 40.53 | 10,152,008 | -1.21(-2.91%) |
Sep 08, 2016 | 41.85 | 41.94 | 41.62 | 41.74 | 3,353,457 | -0.18(-0.43%) |
Sep 07, 2016 | 41.89 | 42.04 | 41.66 | 41.92 | 6,720,734 | -0.06(-0.14%) |
Sep 06, 2016 | 42.12 | 42.23 | 41.80 | 41.98 | 3,750,436 | -0.09(-0.22%) |
Sep 02, 2016 | 41.98 | 42.08 | 42.08 | 42.08 | 3,867,488 | +0.42(+1.01%) |
Sep 01, 2016 | 41.62 | 41.71 | 41.35 | 41.66 | 5,538,349 | +0.17(+0.41%) |
Aug 31, 2016 | 41.69 | 41.76 | 41.39 | 41.49 | 4,904,346 | -0.42(-1.00%) |
Aug 30, 2016 | 41.99 | 42.21 | 41.83 | 41.91 | 4,407,699 | -0.10(-0.24%) |
Aug 29, 2016 | 41.57 | 42.10 | 41.57 | 42.01 | 3,492,330 | +0.38(+0.90%) |
Aug 26, 2016 | 42.04 | 42.31 | 41.46 | 41.63 | 7,004,885 | -0.24(-0.57%) |
Aug 25, 2016 | 41.63 | 41.92 | 41.62 | 41.87 | 3,965,632 | +0.20(+0.49%) |
Aug 24, 2016 | 42.10 | 42.10 | 41.62 | 41.67 | 4,569,303 | -0.49(-1.16%) |
Aug 23, 2016 | 42.16 | 42.35 | 42.06 | 42.16 | 4,833,598 | +0.36(+0.86%) |
Aug 22, 2016 | 41.70 | 41.86 | 41.48 | 41.80 | 3,569,476 | -0.06(-0.14%) |
Aug 19, 2016 | 41.69 | 41.92 | 41.45 | 41.86 | 5,742,304 | +0.06(+0.14%) |
Aug 18, 2016 | 41.55 | 41.80 | 41.53 | 41.80 | 3,953,661 | +0.26(+0.64%) |
Aug 17, 2016 | 41.53 | 41.62 | 41.19 | 41.53 | 3,600,721 | -0.03(-0.08%) |
Aug 16, 2016 | 41.86 | 42.02 | 41.55 | 41.57 | 3,961,525 | -0.22(-0.53%) |
Aug 15, 2016 | 41.51 | 41.89 | 41.49 | 41.79 | 2,711,998 | +0.42(+1.01%) |
Aug 12, 2016 | 41.81 | 41.86 | 41.28 | 41.37 | 3,958,651 | -0.44(-1.06%) |
Aug 11, 2016 | 41.84 | 41.89 | 41.59 | 41.81 | 3,155,180 | +0.18(+0.43%) |
Aug 10, 2016 | 41.70 | 41.82 | 41.57 | 41.63 | 2,640,215 | +0.01(+0.02%) |
Aug 09, 2016 | 41.77 | 41.92 | 41.54 | 41.63 | 4,672,260 | -0.13(-0.31%) |
Aug 08, 2016 | 41.71 | 41.87 | 41.65 | 41.75 | 5,538,252 | +0.09(+0.20%) |
Aug 05, 2016 | 41.59 | 41.75 | 41.52 | 41.67 | 3,693,921 | +0.14(+0.33%) |
Aug 04, 2016 | 41.36 | 41.64 | 41.27 | 41.53 | 4,158,007 | +0.17(+0.41%) |
Aug 03, 2016 | 41.33 | 41.52 | 41.06 | 41.36 | 4,067,718 | +0.10(+0.25%) |
Aug 02, 2016 | 41.33 | 41.46 | 40.98 | 41.26 | 7,083,040 | -0.11(-0.27%) |