Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.41 | 41.61 | 41.01 | 41.18 | 7,521,231 | -0.14(-0.35%) |
Oct 28, 2016 | 41.62 | 41.83 | 40.97 | 41.32 | 9,417,206 | -0.38(-0.91%) |
Oct 27, 2016 | 42.59 | 42.75 | 41.68 | 41.70 | 5,861,271 | -0.69(-1.62%) |
Oct 26, 2016 | 42.87 | 42.93 | 42.35 | 42.39 | 5,131,735 | -0.59(-1.38%) |
Oct 25, 2016 | 43.43 | 43.45 | 42.88 | 42.98 | 3,858,650 | -0.39(-0.90%) |
Oct 24, 2016 | 42.83 | 43.39 | 42.59 | 43.37 | 6,928,441 | +0.89(+2.09%) |
Oct 21, 2016 | 42.27 | 42.59 | 41.88 | 42.48 | 4,504,847 | +0.21(+0.50%) |
Oct 20, 2016 | 41.89 | 42.34 | 41.51 | 42.27 | 5,103,096 | +0.51(+1.21%) |
Oct 19, 2016 | 42.19 | 42.24 | 41.70 | 41.77 | 4,750,624 | -0.37(-0.88%) |
Oct 18, 2016 | 41.98 | 42.68 | 41.93 | 42.14 | 8,048,255 | +0.62(+1.49%) |
Oct 17, 2016 | 41.61 | 41.68 | 41.33 | 41.52 | 4,954,706 | -0.15(-0.37%) |
Oct 14, 2016 | 41.56 | 42.28 | 41.40 | 41.67 | 9,089,044 | +0.51(+1.23%) |
Oct 13, 2016 | 40.99 | 41.42 | 40.66 | 41.17 | 4,388,346 | -0.16(-0.39%) |
Oct 12, 2016 | 40.81 | 41.40 | 40.73 | 41.33 | 5,857,152 | +0.41(+1.00%) |
Oct 11, 2016 | 41.55 | 41.62 | 40.55 | 40.92 | 7,345,053 | -0.85(-2.03%) |
Oct 10, 2016 | 41.93 | 42.20 | 41.68 | 41.77 | 4,785,568 | -0.12(-0.30%) |
Oct 07, 2016 | 42.05 | 42.42 | 41.70 | 41.89 | 5,875,757 | -0.07(-0.16%) |
Oct 06, 2016 | 42.49 | 42.54 | 41.74 | 41.96 | 6,524,017 | -0.52(-1.21%) |
Oct 05, 2016 | 42.06 | 42.55 | 41.96 | 42.47 | 6,088,320 | +0.38(+0.91%) |
Oct 04, 2016 | 42.16 | 42.30 | 41.76 | 42.09 | 6,066,835 | +0.03(+0.07%) |
Oct 03, 2016 | 42.25 | 42.49 | 41.93 | 42.06 | 5,716,333 | -0.19(-0.45%) |
Sep 30, 2016 | 42.32 | 42.40 | 41.95 | 42.25 | 8,220,189 | +0.09(+0.20%) |
Sep 29, 2016 | 42.11 | 42.37 | 41.80 | 42.17 | 8,874,869 | +0.05(+0.11%) |
Sep 28, 2016 | 42.16 | 42.37 | 41.77 | 42.12 | 5,849,002 | -0.05(-0.11%) |
Sep 27, 2016 | 41.88 | 42.22 | 41.65 | 42.17 | 9,281,716 | +0.22(+0.52%) |
Sep 26, 2016 | 42.18 | 42.29 | 41.90 | 41.95 | 4,641,011 | -0.36(-0.86%) |
Sep 23, 2016 | 42.90 | 43.03 | 42.06 | 42.31 | 9,115,993 | -0.14(-0.34%) |
Sep 22, 2016 | 42.79 | 43.03 | 42.36 | 42.45 | 6,157,917 | -0.15(-0.36%) |
Sep 21, 2016 | 42.82 | 42.82 | 41.82 | 42.61 | 9,470,036 | +0.52(+1.22%) |
Sep 20, 2016 | 42.21 | 42.71 | 42.06 | 42.09 | 6,349,192 | +0.01(+0.02%) |
Sep 19, 2016 | 42.52 | 42.77 | 41.97 | 42.08 | 8,529,998 | -0.29(-0.68%) |
Sep 16, 2016 | 42.61 | 42.61 | 42.01 | 42.37 | 42,762,860 | -0.16(-0.38%) |
Sep 15, 2016 | 41.60 | 42.69 | 41.49 | 42.53 | 12,939,351 | +0.89(+2.13%) |
Sep 14, 2016 | 41.47 | 42.00 | 41.42 | 41.64 | 8,152,868 | +0.24(+0.58%) |
Sep 13, 2016 | 41.22 | 41.56 | 40.81 | 41.40 | 9,577,546 | -0.05(-0.12%) |
Sep 12, 2016 | 40.01 | 41.53 | 39.92 | 41.45 | 11,589,341 | +1.12(+2.77%) |
Sep 09, 2016 | 40.81 | 41.16 | 40.34 | 40.34 | 8,544,475 | -0.96(-2.33%) |
Sep 08, 2016 | 41.36 | 41.36 | 40.76 | 41.30 | 8,523,427 | -0.08(-0.18%) |
Sep 07, 2016 | 41.72 | 42.19 | 41.23 | 41.38 | 10,156,433 | -0.12(-0.30%) |
Sep 06, 2016 | 41.01 | 41.67 | 40.63 | 41.50 | 14,243,520 | +0.68(+1.66%) |
Sep 02, 2016 | 40.34 | 40.82 | 40.82 | 40.82 | 9,151,487 | +0.62(+1.54%) |
Sep 01, 2016 | 39.53 | 40.33 | 39.50 | 40.20 | 8,200,044 | +0.74(+1.89%) |
Aug 31, 2016 | 39.50 | 39.64 | 39.22 | 39.46 | 6,029,806 | -0.20(-0.51%) |
Aug 30, 2016 | 39.42 | 39.70 | 39.23 | 39.66 | 5,932,005 | +0.28(+0.70%) |
Aug 29, 2016 | 39.21 | 39.68 | 39.12 | 39.38 | 6,204,092 | +0.23(+0.58%) |
Aug 26, 2016 | 39.06 | 39.30 | 38.77 | 39.15 | 7,224,697 | +0.06(+0.15%) |
Aug 25, 2016 | 38.60 | 39.11 | 38.53 | 39.10 | 8,284,273 | +0.31(+0.79%) |
Aug 24, 2016 | 38.80 | 38.87 | 38.57 | 38.79 | 5,281,832 | +0.03(+0.07%) |
Aug 23, 2016 | 38.37 | 38.84 | 38.37 | 38.76 | 6,700,850 | +0.50(+1.30%) |
Aug 22, 2016 | 38.14 | 38.31 | 37.97 | 38.27 | 4,803,787 | +0.13(+0.35%) |
Aug 19, 2016 | 38.28 | 38.43 | 37.94 | 38.13 | 6,358,111 | -0.04(-0.10%) |
Aug 18, 2016 | 38.14 | 38.46 | 38.00 | 38.17 | 7,620,525 | +0.13(+0.35%) |
Aug 17, 2016 | 37.72 | 38.11 | 37.52 | 38.04 | 12,071,204 | +0.54(+1.45%) |
Aug 16, 2016 | 38.39 | 38.87 | 37.47 | 37.49 | 27,331,576 | -2.07(-5.23%) |
Aug 15, 2016 | 39.69 | 40.05 | 39.36 | 39.56 | 6,080,505 | +0.32(+0.83%) |
Aug 12, 2016 | 39.24 | 39.39 | 38.94 | 39.24 | 6,724,678 | -0.16(-0.41%) |
Aug 11, 2016 | 39.24 | 39.78 | 39.24 | 39.40 | 6,859,318 | +0.20(+0.51%) |
Aug 10, 2016 | 39.24 | 39.59 | 39.11 | 39.20 | 5,728,227 | -0.14(-0.36%) |
Aug 09, 2016 | 38.65 | 39.61 | 38.58 | 39.34 | 8,948,620 | +0.61(+1.58%) |
Aug 08, 2016 | 38.85 | 39.02 | 38.58 | 38.73 | 8,471,713 | +0.05(+0.12%) |
Aug 05, 2016 | 40.30 | 40.49 | 38.17 | 38.69 | 21,877,526 | -0.26(-0.66%) |
Aug 04, 2016 | 39.05 | 39.21 | 38.66 | 38.94 | 11,503,295 | +0.43(+1.11%) |
Aug 03, 2016 | 37.81 | 38.87 | 37.80 | 38.51 | 9,180,955 | +0.60(+1.58%) |
Aug 02, 2016 | 38.22 | 38.38 | 37.70 | 37.91 | 7,000,930 | -0.31(-0.80%) |