Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.16 | 41.06 | 40.00 | 40.99 | 3,788,914 | +1.04(+2.60%) |
Oct 28, 2016 | 39.22 | 40.52 | 39.13 | 39.95 | 3,238,708 | +0.73(+1.86%) |
Oct 27, 2016 | 39.70 | 39.70 | 39.11 | 39.22 | 3,187,138 | -0.50(-1.27%) |
Oct 26, 2016 | 39.40 | 39.82 | 39.03 | 39.72 | 2,214,266 | +0.29(+0.72%) |
Oct 25, 2016 | 40.25 | 40.25 | 39.32 | 39.43 | 3,358,892 | -0.57(-1.43%) |
Oct 24, 2016 | 40.53 | 40.54 | 39.92 | 40.00 | 2,159,721 | -0.16(-0.40%) |
Oct 21, 2016 | 40.21 | 40.45 | 39.69 | 40.16 | 4,228,210 | -0.41(-1.01%) |
Oct 20, 2016 | 40.00 | 41.02 | 38.01 | 40.58 | 6,896,810 | +0.28(+0.69%) |
Oct 19, 2016 | 39.74 | 40.47 | 39.68 | 40.30 | 3,697,339 | +0.74(+1.87%) |
Oct 18, 2016 | 39.75 | 39.82 | 39.19 | 39.56 | 3,745,242 | +0.29(+0.75%) |
Oct 17, 2016 | 39.40 | 39.73 | 39.26 | 39.27 | 2,279,017 | -0.05(-0.13%) |
Oct 14, 2016 | 39.33 | 39.65 | 39.20 | 39.32 | 2,499,246 | +0.27(+0.69%) |
Oct 13, 2016 | 39.06 | 39.23 | 38.51 | 39.05 | 3,793,364 | -0.60(-1.50%) |
Oct 12, 2016 | 39.82 | 40.03 | 39.45 | 39.64 | 4,656,878 | -0.13(-0.32%) |
Oct 11, 2016 | 39.80 | 40.32 | 39.64 | 39.77 | 2,461,827 | -0.28(-0.69%) |
Oct 10, 2016 | 40.02 | 40.55 | 39.97 | 40.05 | 1,709,203 | +0.29(+0.72%) |
Oct 07, 2016 | 40.45 | 40.60 | 39.28 | 39.76 | 2,814,199 | -0.48(-1.19%) |
Oct 06, 2016 | 40.13 | 40.45 | 40.05 | 40.24 | 2,465,099 | -0.08(-0.19%) |
Oct 05, 2016 | 40.31 | 40.44 | 40.00 | 40.32 | 2,738,032 | +0.36(+0.90%) |
Oct 04, 2016 | 40.73 | 40.84 | 39.89 | 39.95 | 3,149,619 | -1.01(-2.46%) |
Oct 03, 2016 | 41.32 | 41.46 | 40.73 | 40.96 | 3,578,470 | -0.53(-1.27%) |
Sep 30, 2016 | 41.15 | 41.72 | 40.88 | 41.49 | 3,270,225 | +0.50(+1.21%) |
Sep 29, 2016 | 41.67 | 41.93 | 40.79 | 40.99 | 2,502,487 | -0.73(-1.75%) |
Sep 28, 2016 | 41.17 | 41.75 | 41.05 | 41.72 | 2,532,825 | +0.87(+2.13%) |
Sep 27, 2016 | 40.47 | 40.95 | 40.26 | 40.86 | 2,939,534 | +0.12(+0.31%) |
Sep 26, 2016 | 40.52 | 40.96 | 40.32 | 40.73 | 4,441,073 | +0.09(+0.23%) |
Sep 23, 2016 | 39.65 | 40.80 | 39.59 | 40.64 | 6,391,260 | +0.78(+1.96%) |
Sep 22, 2016 | 40.51 | 40.73 | 39.81 | 39.86 | 2,705,036 | +0.01(+0.02%) |
Sep 21, 2016 | 38.72 | 39.88 | 38.72 | 39.85 | 4,278,679 | +1.41(+3.66%) |
Sep 20, 2016 | 38.45 | 38.60 | 38.22 | 38.44 | 3,615,181 | +0.14(+0.37%) |
Sep 19, 2016 | 38.53 | 38.68 | 38.15 | 38.30 | 2,954,879 | +0.22(+0.57%) |
Sep 16, 2016 | 37.90 | 38.39 | 37.62 | 38.08 | 4,182,623 | +0.10(+0.26%) |
Sep 15, 2016 | 37.69 | 38.18 | 37.42 | 37.98 | 3,648,244 | +0.22(+0.60%) |
Sep 14, 2016 | 37.88 | 38.10 | 37.31 | 37.76 | 5,517,065 | -0.56(-1.46%) |
Sep 13, 2016 | 39.12 | 39.24 | 38.09 | 38.32 | 4,145,270 | -1.41(-3.54%) |
Sep 12, 2016 | 38.35 | 39.87 | 38.35 | 39.72 | 5,237,063 | +0.73(+1.88%) |
Sep 09, 2016 | 40.46 | 40.47 | 38.99 | 38.99 | 4,435,545 | -1.85(-4.53%) |
Sep 08, 2016 | 41.42 | 41.42 | 40.81 | 40.84 | 2,321,603 | -0.77(-1.84%) |
Sep 07, 2016 | 41.05 | 41.61 | 40.91 | 41.61 | 3,427,432 | +0.32(+0.79%) |
Sep 06, 2016 | 40.90 | 41.36 | 40.58 | 41.28 | 2,718,863 | +0.46(+1.12%) |
Sep 02, 2016 | 41.45 | 40.82 | 40.82 | 40.82 | 2,915,634 | -0.22(-0.55%) |
Sep 01, 2016 | 40.47 | 41.19 | 40.39 | 41.05 | 3,243,465 | +0.66(+1.63%) |
Aug 31, 2016 | 40.25 | 40.57 | 40.11 | 40.39 | 3,775,750 | -0.08(-0.19%) |
Aug 30, 2016 | 41.16 | 41.07 | 40.35 | 40.47 | 3,392,029 | -0.70(-1.70%) |
Aug 29, 2016 | 40.49 | 41.28 | 40.49 | 41.16 | 2,218,253 | +0.62(+1.54%) |
Aug 26, 2016 | 40.99 | 41.54 | 40.45 | 40.54 | 2,184,741 | -0.17(-0.41%) |
Aug 25, 2016 | 40.73 | 41.16 | 40.55 | 40.71 | 2,780,569 | -0.03(-0.08%) |
Aug 24, 2016 | 41.50 | 41.53 | 40.69 | 40.74 | 2,938,787 | -0.92(-2.20%) |
Aug 23, 2016 | 42.17 | 42.45 | 41.60 | 41.66 | 2,532,338 | -0.23(-0.56%) |
Aug 22, 2016 | 41.33 | 41.91 | 41.31 | 41.89 | 1,915,320 | +0.22(+0.52%) |
Aug 19, 2016 | 41.98 | 42.13 | 41.56 | 41.67 | 3,688,169 | -0.74(-1.75%) |
Aug 18, 2016 | 42.26 | 42.46 | 41.87 | 42.41 | 2,149,150 | +0.35(+0.83%) |
Aug 17, 2016 | 42.09 | 42.26 | 41.86 | 42.06 | 2,856,942 | -0.17(-0.41%) |
Aug 16, 2016 | 43.05 | 43.19 | 42.24 | 42.24 | 2,068,697 | -0.70(-1.63%) |
Aug 15, 2016 | 42.45 | 43.20 | 42.15 | 42.94 | 2,938,199 | +0.73(+1.74%) |
Aug 12, 2016 | 43.38 | 43.45 | 42.12 | 42.21 | 3,836,055 | -1.38(-3.17%) |
Aug 11, 2016 | 43.77 | 43.96 | 43.30 | 43.59 | 3,022,434 | +0.00(+0.00%) |
Aug 10, 2016 | 44.06 | 44.13 | 43.55 | 43.59 | 3,418,683 | -0.37(-0.83%) |
Aug 09, 2016 | 44.31 | 44.34 | 43.88 | 43.95 | 1,810,963 | -0.60(-1.35%) |
Aug 08, 2016 | 44.72 | 44.72 | 44.15 | 44.55 | 2,220,931 | -0.03(-0.07%) |
Aug 05, 2016 | 44.41 | 44.60 | 44.25 | 44.59 | 1,433,977 | +0.21(+0.47%) |
Aug 04, 2016 | 44.47 | 44.64 | 44.05 | 44.38 | 2,070,221 | -0.17(-0.39%) |
Aug 03, 2016 | 44.00 | 44.57 | 43.88 | 44.55 | 2,204,247 | +0.42(+0.96%) |
Aug 02, 2016 | 44.28 | 44.37 | 43.73 | 44.13 | 2,607,294 | -0.23(-0.53%) |