Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.59 | 40.64 | 40.45 | 40.49 | 1,159,446 | -0.03(-0.06%) |
Oct 28, 2016 | 40.72 | 40.86 | 40.36 | 40.51 | 1,415,348 | -0.36(-0.88%) |
Oct 27, 2016 | 41.04 | 41.13 | 40.82 | 40.88 | 597,653 | -0.36(-0.88%) |
Oct 26, 2016 | 41.31 | 41.44 | 41.12 | 41.24 | 1,017,769 | -0.40(-0.95%) |
Oct 25, 2016 | 41.87 | 41.87 | 41.61 | 41.63 | 1,062,716 | -0.16(-0.39%) |
Oct 24, 2016 | 41.84 | 41.96 | 41.74 | 41.80 | 937,884 | +0.19(+0.45%) |
Oct 21, 2016 | 41.33 | 41.62 | 41.28 | 41.61 | 988,797 | +0.10(+0.25%) |
Oct 20, 2016 | 41.52 | 41.66 | 41.40 | 41.50 | 1,035,464 | -0.14(-0.33%) |
Oct 19, 2016 | 41.56 | 41.71 | 41.45 | 41.64 | 514,238 | +0.13(+0.31%) |
Oct 18, 2016 | 41.72 | 41.72 | 41.47 | 41.51 | 1,036,746 | +0.59(+1.45%) |
Oct 17, 2016 | 40.88 | 41.09 | 40.87 | 40.92 | 1,232,236 | -0.23(-0.56%) |
Oct 14, 2016 | 41.35 | 41.49 | 41.05 | 41.15 | 1,249,996 | +0.18(+0.44%) |
Oct 13, 2016 | 40.75 | 41.07 | 40.45 | 40.97 | 2,087,045 | -0.65(-1.55%) |
Oct 12, 2016 | 41.50 | 41.64 | 41.33 | 41.62 | 8,695,063 | +0.02(+0.04%) |
Oct 11, 2016 | 42.05 | 42.13 | 41.41 | 41.60 | 2,823,026 | -1.20(-2.81%) |
Oct 10, 2016 | 42.31 | 42.95 | 42.31 | 42.80 | 1,601,013 | +0.67(+1.59%) |
Oct 07, 2016 | 42.46 | 42.47 | 41.94 | 42.13 | 1,030,840 | -0.40(-0.93%) |
Oct 06, 2016 | 42.46 | 42.59 | 42.27 | 42.53 | 662,754 | -0.02(-0.04%) |
Oct 05, 2016 | 42.19 | 42.55 | 42.14 | 42.54 | 2,970,343 | +0.88(+2.11%) |
Oct 04, 2016 | 41.93 | 42.12 | 41.54 | 41.67 | 1,191,663 | -0.15(-0.35%) |
Oct 03, 2016 | 41.70 | 41.86 | 41.56 | 41.81 | 1,093,084 | +0.09(+0.23%) |
Sep 30, 2016 | 41.67 | 41.88 | 41.49 | 41.72 | 1,343,911 | +0.08(+0.19%) |
Sep 29, 2016 | 42.07 | 42.16 | 41.46 | 41.64 | 2,476,005 | -0.55(-1.30%) |
Sep 28, 2016 | 41.98 | 42.24 | 41.63 | 42.19 | 1,361,066 | +0.28(+0.68%) |
Sep 27, 2016 | 41.72 | 41.99 | 41.68 | 41.91 | 4,596,728 | +0.54(+1.31%) |
Sep 26, 2016 | 41.61 | 41.69 | 41.35 | 41.37 | 1,079,424 | -0.85(-2.02%) |
Sep 23, 2016 | 42.47 | 42.50 | 42.21 | 42.22 | 915,566 | -0.69(-1.61%) |
Sep 22, 2016 | 42.73 | 42.97 | 42.70 | 42.91 | 1,722,926 | +0.42(+0.98%) |
Sep 21, 2016 | 41.79 | 42.58 | 41.79 | 42.49 | 2,095,661 | +1.13(+2.72%) |
Sep 20, 2016 | 41.68 | 41.71 | 41.37 | 41.37 | 731,184 | +0.02(+0.04%) |
Sep 19, 2016 | 41.60 | 41.77 | 41.32 | 41.35 | 1,354,756 | -0.12(-0.29%) |
Sep 16, 2016 | 41.41 | 41.50 | 41.14 | 41.47 | 1,408,742 | -0.09(-0.23%) |
Sep 15, 2016 | 41.19 | 41.72 | 41.07 | 41.56 | 2,493,204 | +0.66(+1.62%) |
Sep 14, 2016 | 41.03 | 41.25 | 40.83 | 40.90 | 3,184,320 | +0.10(+0.25%) |
Sep 13, 2016 | 40.88 | 41.07 | 40.34 | 40.80 | 3,942,388 | -0.80(-1.92%) |
Sep 12, 2016 | 40.61 | 41.68 | 40.55 | 41.60 | 1,679,911 | +0.28(+0.69%) |
Sep 09, 2016 | 42.10 | 42.10 | 41.27 | 41.31 | 1,702,281 | -1.06(-2.50%) |
Sep 08, 2016 | 42.21 | 42.52 | 42.18 | 42.37 | 1,788,330 | +0.30(+0.72%) |
Sep 07, 2016 | 42.19 | 42.19 | 41.99 | 42.07 | 2,127,008 | -0.19(-0.45%) |
Sep 06, 2016 | 41.88 | 42.28 | 41.88 | 42.26 | 3,347,179 | +1.04(+2.52%) |
Sep 02, 2016 | 41.08 | 41.22 | 41.22 | 41.22 | 2,349,716 | +0.71(+1.74%) |
Sep 01, 2016 | 40.43 | 40.63 | 40.32 | 40.51 | 888,887 | +0.29(+0.73%) |
Aug 31, 2016 | 40.37 | 40.37 | 40.00 | 40.22 | 1,776,081 | -0.40(-1.00%) |
Aug 30, 2016 | 40.53 | 40.79 | 40.52 | 40.63 | 557,650 | +0.34(+0.83%) |
Aug 29, 2016 | 40.24 | 40.44 | 40.14 | 40.29 | 1,269,773 | +0.22(+0.56%) |
Aug 26, 2016 | 40.21 | 40.68 | 39.76 | 40.07 | 1,733,310 | -0.04(-0.11%) |
Aug 25, 2016 | 39.95 | 40.21 | 39.95 | 40.11 | 959,686 | -0.01(-0.02%) |
Aug 24, 2016 | 40.32 | 40.32 | 40.02 | 40.12 | 1,786,058 | -0.18(-0.45%) |
Aug 23, 2016 | 40.58 | 40.73 | 40.30 | 40.30 | 1,214,790 | -0.08(-0.19%) |
Aug 22, 2016 | 40.61 | 40.61 | 40.27 | 40.38 | 1,821,915 | -0.37(-0.91%) |
Aug 19, 2016 | 40.69 | 40.78 | 40.49 | 40.75 | 1,322,641 | -0.08(-0.19%) |
Aug 18, 2016 | 40.74 | 40.88 | 40.66 | 40.82 | 1,620,368 | +0.25(+0.61%) |
Aug 17, 2016 | 40.46 | 40.62 | 40.19 | 40.58 | 3,547,908 | -0.07(-0.17%) |
Aug 16, 2016 | 40.78 | 40.78 | 40.45 | 40.64 | 1,863,757 | -0.11(-0.27%) |
Aug 15, 2016 | 40.51 | 40.78 | 40.44 | 40.76 | 2,384,369 | +0.71(+1.76%) |
Aug 12, 2016 | 39.67 | 40.08 | 39.67 | 40.05 | 1,121,703 | +0.33(+0.82%) |
Aug 11, 2016 | 39.50 | 39.79 | 39.47 | 39.72 | 1,736,227 | +0.82(+2.10%) |
Aug 10, 2016 | 39.03 | 39.12 | 38.84 | 38.91 | 1,639,569 | -0.06(-0.15%) |
Aug 09, 2016 | 38.93 | 39.10 | 38.87 | 38.97 | 211,973 | +0.24(+0.62%) |
Aug 08, 2016 | 38.67 | 38.79 | 38.65 | 38.73 | 899,602 | +0.23(+0.60%) |
Aug 05, 2016 | 38.17 | 38.49 | 38.17 | 38.49 | 667,676 | +0.60(+1.59%) |
Aug 04, 2016 | 37.85 | 38.04 | 37.75 | 37.89 | 670,177 | +0.12(+0.32%) |
Aug 03, 2016 | 37.52 | 37.81 | 37.48 | 37.77 | 1,136,675 | +0.07(+0.18%) |
Aug 02, 2016 | 37.70 | 37.83 | 37.42 | 37.70 | 1,538,781 | -0.18(-0.48%) |