Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.73 | 41.03 | 40.57 | 40.97 | 7,620,881 | +0.48(+1.18%) |
Oct 28, 2016 | 40.36 | 40.81 | 40.11 | 40.49 | 5,278,923 | +0.20(+0.50%) |
Oct 27, 2016 | 40.74 | 40.80 | 40.21 | 40.29 | 4,777,272 | -0.48(-1.19%) |
Oct 26, 2016 | 40.36 | 40.94 | 40.28 | 40.77 | 3,793,219 | +0.27(+0.66%) |
Oct 25, 2016 | 40.59 | 40.73 | 40.28 | 40.51 | 3,760,677 | -0.16(-0.40%) |
Oct 24, 2016 | 40.85 | 40.91 | 40.52 | 40.67 | 3,021,487 | +0.16(+0.40%) |
Oct 21, 2016 | 40.21 | 40.63 | 40.06 | 40.51 | 4,473,543 | -0.03(-0.08%) |
Oct 20, 2016 | 40.24 | 40.62 | 40.14 | 40.54 | 3,500,582 | +0.19(+0.48%) |
Oct 19, 2016 | 40.42 | 40.52 | 40.25 | 40.35 | 6,844,291 | +0.02(+0.06%) |
Oct 18, 2016 | 40.51 | 40.55 | 40.13 | 40.32 | 4,879,084 | +0.15(+0.38%) |
Oct 17, 2016 | 40.35 | 40.45 | 40.10 | 40.17 | 4,789,593 | -0.15(-0.38%) |
Oct 14, 2016 | 40.87 | 40.94 | 40.32 | 40.32 | 4,688,777 | -0.26(-0.64%) |
Oct 13, 2016 | 40.11 | 40.63 | 39.79 | 40.58 | 5,314,620 | +0.00(+0.00%) |
Oct 12, 2016 | 40.52 | 40.92 | 39.90 | 40.58 | 7,950,258 | -0.48(-1.16%) |
Oct 11, 2016 | 41.65 | 41.78 | 40.85 | 41.06 | 5,760,815 | -0.79(-1.89%) |
Oct 10, 2016 | 42.70 | 42.77 | 41.74 | 41.85 | 4,889,049 | -0.75(-1.76%) |
Oct 07, 2016 | 42.95 | 42.95 | 42.34 | 42.60 | 5,034,078 | -0.56(-1.29%) |
Oct 06, 2016 | 43.34 | 43.40 | 42.74 | 43.16 | 3,858,471 | -0.24(-0.56%) |
Oct 05, 2016 | 43.29 | 43.58 | 43.23 | 43.40 | 2,951,094 | +0.27(+0.64%) |
Oct 04, 2016 | 43.41 | 43.56 | 43.05 | 43.13 | 4,264,417 | -0.36(-0.84%) |
Oct 03, 2016 | 43.64 | 43.81 | 43.20 | 43.49 | 4,718,527 | -0.57(-1.30%) |
Sep 30, 2016 | 43.00 | 44.38 | 43.00 | 44.06 | 9,159,356 | +1.20(+2.81%) |
Sep 29, 2016 | 42.40 | 43.19 | 42.37 | 42.86 | 6,614,210 | +0.27(+0.63%) |
Sep 28, 2016 | 41.91 | 42.62 | 41.82 | 42.59 | 3,416,564 | +0.70(+1.68%) |
Sep 27, 2016 | 41.42 | 41.89 | 41.27 | 41.89 | 3,441,137 | +0.32(+0.76%) |
Sep 26, 2016 | 41.85 | 41.95 | 41.54 | 41.57 | 2,926,525 | -0.40(-0.94%) |
Sep 23, 2016 | 42.47 | 42.52 | 41.87 | 41.97 | 3,707,935 | -0.71(-1.67%) |
Sep 22, 2016 | 42.23 | 42.76 | 42.23 | 42.68 | 4,349,054 | +0.83(+1.99%) |
Sep 21, 2016 | 41.55 | 41.90 | 41.34 | 41.85 | 3,597,982 | +0.44(+1.07%) |
Sep 20, 2016 | 41.65 | 41.82 | 41.40 | 41.40 | 2,629,672 | +0.02(+0.06%) |
Sep 19, 2016 | 41.50 | 41.87 | 41.29 | 41.38 | 2,851,441 | +0.08(+0.20%) |
Sep 16, 2016 | 41.52 | 41.52 | 41.11 | 41.30 | 4,792,156 | -0.40(-0.95%) |
Sep 15, 2016 | 41.39 | 41.82 | 41.26 | 41.70 | 4,043,554 | +0.23(+0.57%) |
Sep 14, 2016 | 41.40 | 41.82 | 41.23 | 41.46 | 5,016,675 | +0.06(+0.16%) |
Sep 13, 2016 | 41.74 | 41.92 | 41.32 | 41.40 | 4,419,193 | -0.71(-1.69%) |
Sep 12, 2016 | 40.90 | 42.26 | 40.75 | 42.11 | 5,157,437 | +0.99(+2.42%) |
Sep 09, 2016 | 42.38 | 42.50 | 41.07 | 41.11 | 6,387,925 | -1.58(-3.71%) |
Sep 08, 2016 | 42.59 | 42.80 | 42.37 | 42.70 | 4,258,614 | +0.02(+0.06%) |
Sep 07, 2016 | 42.49 | 42.72 | 42.38 | 42.67 | 2,824,437 | +0.19(+0.44%) |
Sep 06, 2016 | 42.95 | 42.95 | 42.32 | 42.49 | 2,922,651 | -0.28(-0.66%) |
Sep 02, 2016 | 42.84 | 42.77 | 42.77 | 42.77 | 2,674,918 | +0.20(+0.47%) |
Sep 01, 2016 | 42.85 | 42.85 | 42.18 | 42.57 | 5,268,974 | -0.02(-0.04%) |
Aug 31, 2016 | 43.13 | 43.17 | 42.52 | 42.58 | 5,642,816 | -0.64(-1.48%) |
Aug 30, 2016 | 43.43 | 43.58 | 43.03 | 43.22 | 2,756,670 | -0.21(-0.48%) |
Aug 29, 2016 | 43.43 | 43.69 | 43.31 | 43.43 | 3,290,249 | +0.00(+0.00%) |
Aug 26, 2016 | 43.87 | 44.14 | 43.26 | 43.43 | 3,234,368 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.74 | 43.26 | 43.72 | 3,458,281 | +0.16(+0.37%) |
Aug 24, 2016 | 43.56 | 43.86 | 43.40 | 43.56 | 4,108,212 | -0.07(-0.17%) |
Aug 23, 2016 | 42.96 | 43.70 | 42.88 | 43.64 | 6,164,721 | +0.86(+2.00%) |
Aug 22, 2016 | 42.72 | 42.86 | 42.50 | 42.78 | 5,304,509 | -0.05(-0.11%) |
Aug 19, 2016 | 42.26 | 43.00 | 42.09 | 42.83 | 9,985,110 | -1.37(-3.09%) |
Aug 18, 2016 | 44.25 | 44.33 | 43.97 | 44.19 | 2,982,231 | -0.19(-0.42%) |
Aug 17, 2016 | 44.20 | 44.46 | 44.12 | 44.38 | 2,672,673 | +0.27(+0.60%) |
Aug 16, 2016 | 44.13 | 44.32 | 43.92 | 44.11 | 2,564,910 | -0.11(-0.26%) |
Aug 15, 2016 | 43.70 | 44.33 | 43.70 | 44.23 | 3,643,384 | +0.60(+1.37%) |
Aug 12, 2016 | 43.64 | 43.69 | 43.42 | 43.63 | 2,785,844 | -0.05(-0.11%) |
Aug 11, 2016 | 43.38 | 43.74 | 43.26 | 43.68 | 2,797,320 | +0.48(+1.10%) |
Aug 10, 2016 | 43.50 | 43.63 | 43.09 | 43.20 | 3,128,730 | -0.34(-0.77%) |
Aug 09, 2016 | 43.63 | 43.91 | 43.27 | 43.53 | 3,875,898 | +0.02(+0.04%) |
Aug 08, 2016 | 43.36 | 44.11 | 43.30 | 43.52 | 5,577,218 | +0.42(+0.97%) |
Aug 05, 2016 | 42.77 | 43.14 | 42.68 | 43.10 | 3,745,000 | +0.61(+1.43%) |
Aug 04, 2016 | 42.44 | 42.84 | 42.35 | 42.49 | 4,432,713 | +0.10(+0.23%) |
Aug 03, 2016 | 42.12 | 42.52 | 41.92 | 42.40 | 8,447,840 | -0.10(-0.23%) |
Aug 02, 2016 | 43.17 | 43.34 | 42.43 | 42.49 | 9,471,106 | -2.20(-4.93%) |