Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.30 | 40.36 | 39.94 | 40.24 | 3,976,671 | -0.08(-0.20%) |
Oct 28, 2016 | 40.53 | 40.77 | 39.95 | 40.32 | 3,635,101 | -0.05(-0.13%) |
Oct 27, 2016 | 40.19 | 40.50 | 40.12 | 40.38 | 4,010,425 | +0.21(+0.52%) |
Oct 26, 2016 | 39.34 | 40.48 | 39.20 | 40.17 | 4,266,481 | +0.77(+1.96%) |
Oct 25, 2016 | 38.62 | 39.53 | 38.42 | 39.40 | 6,603,867 | +0.00(+0.00%) |
Oct 24, 2016 | 40.42 | 41.35 | 39.19 | 39.40 | 15,512,912 | -1.19(-2.93%) |
Oct 21, 2016 | 40.09 | 40.78 | 39.76 | 40.58 | 5,101,679 | +0.27(+0.68%) |
Oct 20, 2016 | 40.41 | 40.54 | 40.09 | 40.31 | 4,139,273 | -0.24(-0.59%) |
Oct 19, 2016 | 40.55 | 40.66 | 40.31 | 40.55 | 3,585,648 | +0.10(+0.26%) |
Oct 18, 2016 | 40.64 | 40.70 | 40.31 | 40.44 | 2,190,319 | +0.25(+0.63%) |
Oct 17, 2016 | 40.51 | 40.67 | 40.15 | 40.19 | 2,360,018 | -0.34(-0.84%) |
Oct 14, 2016 | 40.76 | 41.00 | 40.53 | 40.53 | 2,370,757 | -0.04(-0.09%) |
Oct 13, 2016 | 40.37 | 40.78 | 39.92 | 40.57 | 2,679,526 | -0.06(-0.15%) |
Oct 12, 2016 | 40.29 | 40.76 | 40.23 | 40.63 | 2,738,092 | +0.41(+1.02%) |
Oct 11, 2016 | 40.93 | 40.93 | 40.18 | 40.22 | 2,797,629 | -0.64(-1.56%) |
Oct 10, 2016 | 40.81 | 41.11 | 40.70 | 40.86 | 2,234,190 | +0.36(+0.88%) |
Oct 07, 2016 | 40.70 | 40.88 | 40.21 | 40.50 | 3,646,957 | -0.09(-0.22%) |
Oct 06, 2016 | 40.55 | 40.78 | 40.30 | 40.59 | 4,070,721 | -0.02(-0.05%) |
Oct 05, 2016 | 41.40 | 41.68 | 40.47 | 40.61 | 6,186,639 | -1.10(-2.63%) |
Oct 04, 2016 | 41.33 | 41.93 | 41.17 | 41.71 | 6,629,606 | +0.16(+0.38%) |
Oct 03, 2016 | 41.53 | 41.72 | 41.36 | 41.56 | 2,238,483 | -0.05(-0.12%) |
Sep 30, 2016 | 41.61 | 41.85 | 41.41 | 41.61 | 4,168,051 | +0.49(+1.19%) |
Sep 29, 2016 | 41.36 | 41.70 | 41.08 | 41.12 | 3,670,051 | -0.21(-0.50%) |
Sep 28, 2016 | 41.99 | 42.02 | 40.97 | 41.33 | 7,092,112 | -0.68(-1.61%) |
Sep 27, 2016 | 41.62 | 42.02 | 41.25 | 42.00 | 3,072,071 | +0.56(+1.36%) |
Sep 26, 2016 | 42.22 | 42.22 | 41.37 | 41.44 | 3,538,856 | -0.84(-1.98%) |
Sep 23, 2016 | 42.19 | 42.39 | 42.14 | 42.28 | 3,989,391 | +0.05(+0.12%) |
Sep 22, 2016 | 42.23 | 42.53 | 42.05 | 42.23 | 2,600,154 | +0.12(+0.28%) |
Sep 21, 2016 | 42.14 | 42.17 | 41.64 | 42.11 | 3,805,421 | +0.43(+1.03%) |
Sep 20, 2016 | 42.30 | 42.37 | 41.58 | 41.68 | 3,900,462 | -0.33(-0.78%) |
Sep 19, 2016 | 42.02 | 42.31 | 41.74 | 42.00 | 3,882,324 | +0.31(+0.75%) |
Sep 16, 2016 | 41.47 | 41.76 | 41.10 | 41.69 | 11,233,018 | -0.03(-0.07%) |
Sep 15, 2016 | 41.02 | 42.08 | 40.99 | 41.72 | 11,763,384 | -1.37(-3.17%) |
Sep 14, 2016 | 43.55 | 43.58 | 42.87 | 43.09 | 4,024,819 | -0.33(-0.75%) |
Sep 13, 2016 | 44.58 | 44.58 | 43.24 | 43.41 | 3,647,978 | -0.86(-1.94%) |
Sep 12, 2016 | 45.05 | 45.05 | 43.28 | 44.27 | 3,188,521 | +0.90(+2.07%) |
Sep 09, 2016 | 44.27 | 44.30 | 43.37 | 43.38 | 3,025,827 | -1.05(-2.36%) |
Sep 08, 2016 | 44.87 | 45.00 | 44.27 | 44.42 | 3,213,985 | -0.58(-1.29%) |
Sep 07, 2016 | 44.17 | 45.00 | 43.99 | 45.00 | 4,962,799 | +0.90(+2.04%) |
Sep 06, 2016 | 43.47 | 44.43 | 43.47 | 44.10 | 4,339,284 | -0.18(-0.42%) |
Sep 02, 2016 | 44.94 | 44.29 | 44.29 | 44.29 | 4,181,707 | -1.13(-2.49%) |
Sep 01, 2016 | 45.25 | 45.43 | 44.90 | 45.42 | 4,270,080 | -0.36(-0.79%) |
Aug 31, 2016 | 45.97 | 46.17 | 45.25 | 45.78 | 2,970,119 | -0.35(-0.75%) |
Aug 30, 2016 | 46.86 | 46.91 | 45.93 | 46.12 | 3,060,731 | -1.12(-2.37%) |
Aug 29, 2016 | 47.15 | 47.65 | 47.08 | 47.25 | 1,772,289 | +0.04(+0.08%) |
Aug 26, 2016 | 47.38 | 47.88 | 47.00 | 47.21 | 1,245,648 | -0.17(-0.36%) |
Aug 25, 2016 | 47.37 | 47.88 | 47.16 | 47.38 | 1,815,122 | -0.25(-0.53%) |
Aug 24, 2016 | 47.97 | 48.07 | 47.53 | 47.63 | 2,722,500 | -0.41(-0.86%) |
Aug 23, 2016 | 47.66 | 48.10 | 47.47 | 48.04 | 2,738,811 | +0.48(+1.01%) |
Aug 22, 2016 | 47.77 | 48.04 | 47.51 | 47.56 | 3,099,966 | -0.27(-0.57%) |
Aug 19, 2016 | 47.19 | 47.93 | 47.18 | 47.84 | 2,669,714 | +0.48(+1.01%) |
Aug 18, 2016 | 47.02 | 47.36 | 46.93 | 47.36 | 2,678,675 | +0.31(+0.66%) |
Aug 17, 2016 | 47.04 | 47.18 | 46.87 | 47.05 | 1,826,067 | -0.11(-0.23%) |
Aug 16, 2016 | 47.19 | 47.50 | 47.02 | 47.16 | 1,790,737 | -0.04(-0.09%) |
Aug 15, 2016 | 47.16 | 47.57 | 47.11 | 47.20 | 2,035,506 | +0.09(+0.19%) |
Aug 12, 2016 | 46.92 | 47.27 | 46.81 | 47.11 | 1,978,136 | -0.05(-0.11%) |
Aug 11, 2016 | 46.30 | 47.22 | 46.01 | 47.17 | 3,336,015 | +1.63(+3.58%) |
Aug 10, 2016 | 45.72 | 46.29 | 45.46 | 45.53 | 1,831,968 | +0.30(+0.67%) |
Aug 09, 2016 | 45.81 | 45.96 | 45.13 | 45.23 | 2,526,600 | -0.82(-1.78%) |
Aug 08, 2016 | 46.02 | 46.43 | 45.81 | 46.05 | 3,456,075 | +0.19(+0.42%) |
Aug 05, 2016 | 45.28 | 45.95 | 45.28 | 45.86 | 2,872,533 | +0.94(+2.10%) |
Aug 04, 2016 | 44.81 | 45.25 | 44.70 | 44.91 | 3,177,621 | +0.16(+0.36%) |
Aug 03, 2016 | 43.69 | 44.81 | 43.31 | 44.75 | 4,478,373 | +0.49(+1.10%) |
Aug 02, 2016 | 45.84 | 45.84 | 44.19 | 44.27 | 4,995,820 | -1.75(-3.80%) |