Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.77 | 39.84 | 39.20 | 39.23 | 48,536,360 | -0.54(-1.36%) |
Oct 28, 2016 | 40.42 | 40.77 | 39.68 | 39.77 | 85,398,040 | +0.00(+0.00%) |
Oct 27, 2016 | 40.05 | 40.17 | 39.58 | 39.77 | 54,954,480 | -0.19(-0.47%) |
Oct 26, 2016 | 40.32 | 40.35 | 39.82 | 39.95 | 32,945,940 | -0.43(-1.06%) |
Oct 25, 2016 | 40.83 | 40.83 | 40.26 | 40.38 | 31,523,760 | -0.27(-0.67%) |
Oct 24, 2016 | 40.24 | 40.76 | 40.24 | 40.66 | 33,947,040 | +0.69(+1.72%) |
Oct 21, 2016 | 39.75 | 39.98 | 39.70 | 39.97 | 25,323,620 | +0.12(+0.30%) |
Oct 20, 2016 | 40.16 | 40.20 | 39.80 | 39.85 | 35,145,520 | -0.23(-0.57%) |
Oct 19, 2016 | 39.94 | 40.23 | 39.88 | 40.08 | 35,294,060 | +0.32(+0.79%) |
Oct 18, 2016 | 39.39 | 40.08 | 39.28 | 39.76 | 41,125,040 | +0.77(+1.96%) |
Oct 17, 2016 | 38.99 | 39.29 | 38.88 | 39.00 | 21,857,040 | +0.07(+0.18%) |
Oct 14, 2016 | 39.08 | 39.20 | 38.80 | 38.93 | 17,049,740 | +0.02(+0.04%) |
Oct 13, 2016 | 39.06 | 39.06 | 38.65 | 38.91 | 27,305,340 | -0.40(-1.01%) |
Oct 12, 2016 | 39.19 | 39.41 | 39.11 | 39.31 | 18,747,760 | +0.15(+0.39%) |
Oct 11, 2016 | 39.33 | 39.61 | 39.03 | 39.15 | 27,449,220 | -0.14(-0.37%) |
Oct 10, 2016 | 38.89 | 39.47 | 38.79 | 39.30 | 23,497,860 | +0.54(+1.40%) |
Oct 07, 2016 | 38.98 | 38.98 | 38.54 | 38.75 | 18,663,160 | -0.09(-0.23%) |
Oct 06, 2016 | 38.95 | 39.02 | 38.78 | 38.84 | 21,412,440 | +0.02(+0.05%) |
Oct 05, 2016 | 38.97 | 39.10 | 38.78 | 38.82 | 29,184,160 | +0.00(+0.01%) |
Oct 04, 2016 | 38.80 | 38.94 | 38.64 | 38.82 | 24,026,000 | +0.19(+0.50%) |
Oct 03, 2016 | 38.71 | 38.80 | 38.48 | 38.63 | 25,520,840 | -0.24(-0.61%) |
Sep 30, 2016 | 38.82 | 39.05 | 38.70 | 38.86 | 31,607,320 | +0.11(+0.29%) |
Sep 29, 2016 | 39.07 | 39.29 | 38.71 | 38.75 | 26,028,640 | -0.33(-0.84%) |
Sep 28, 2016 | 38.89 | 39.09 | 38.75 | 39.08 | 22,158,520 | -0.07(-0.19%) |
Sep 27, 2016 | 38.77 | 39.30 | 38.72 | 39.15 | 22,828,040 | +0.44(+1.14%) |
Sep 26, 2016 | 39.14 | 39.14 | 38.65 | 38.71 | 30,656,760 | -0.63(-1.61%) |
Sep 23, 2016 | 39.33 | 39.45 | 39.21 | 39.34 | 28,238,740 | -0.02(-0.04%) |
Sep 22, 2016 | 39.00 | 39.49 | 38.92 | 39.36 | 29,693,260 | +0.55(+1.42%) |
Sep 21, 2016 | 38.63 | 38.86 | 38.42 | 38.81 | 23,354,200 | +0.24(+0.62%) |
Sep 20, 2016 | 38.45 | 38.67 | 38.43 | 38.57 | 19,572,620 | +0.29(+0.75%) |
Sep 19, 2016 | 38.62 | 38.70 | 38.22 | 38.28 | 23,456,280 | -0.16(-0.41%) |
Sep 16, 2016 | 38.49 | 38.49 | 38.23 | 38.44 | 40,986,760 | -0.14(-0.37%) |
Sep 15, 2016 | 38.14 | 38.69 | 38.00 | 38.59 | 26,935,020 | +0.46(+1.22%) |
Sep 14, 2016 | 37.98 | 38.38 | 37.96 | 38.12 | 21,888,400 | +0.14(+0.37%) |
Sep 13, 2016 | 38.22 | 38.31 | 37.79 | 37.98 | 27,899,980 | -0.47(-1.21%) |
Sep 12, 2016 | 37.76 | 38.51 | 37.70 | 38.45 | 26,219,720 | +0.47(+1.23%) |
Sep 09, 2016 | 38.51 | 38.66 | 37.98 | 37.98 | 37,709,920 | -0.78(-2.02%) |
Sep 08, 2016 | 38.93 | 39.02 | 38.68 | 38.77 | 25,404,980 | -0.25(-0.64%) |
Sep 07, 2016 | 39.00 | 39.14 | 38.81 | 39.02 | 17,878,080 | +0.01(+0.03%) |
Sep 06, 2016 | 38.67 | 39.10 | 38.55 | 39.00 | 28,855,360 | +0.43(+1.12%) |
Sep 02, 2016 | 38.65 | 38.57 | 38.57 | 38.57 | 21,386,000 | +0.13(+0.35%) |
Sep 01, 2016 | 38.46 | 38.55 | 38.22 | 38.44 | 18,502,540 | +0.09(+0.23%) |
Aug 31, 2016 | 38.35 | 38.45 | 38.27 | 38.35 | 24,961,180 | -0.10(-0.27%) |
Aug 30, 2016 | 38.47 | 38.72 | 38.34 | 38.45 | 22,598,900 | -0.15(-0.40%) |
Aug 29, 2016 | 38.44 | 38.75 | 38.33 | 38.61 | 16,951,300 | +0.13(+0.34%) |
Aug 26, 2016 | 38.45 | 38.80 | 38.29 | 38.48 | 23,333,620 | +0.01(+0.02%) |
Aug 25, 2016 | 38.35 | 38.59 | 38.16 | 38.47 | 18,537,120 | -0.01(-0.03%) |
Aug 24, 2016 | 38.53 | 38.73 | 38.35 | 38.48 | 21,439,800 | -0.12(-0.32%) |
Aug 23, 2016 | 38.77 | 38.82 | 38.59 | 38.60 | 18,559,780 | -0.00(-0.01%) |
Aug 22, 2016 | 38.66 | 38.73 | 38.50 | 38.61 | 19,027,240 | -0.16(-0.42%) |
Aug 19, 2016 | 38.75 | 38.85 | 38.66 | 38.77 | 17,230,920 | -0.10(-0.27%) |
Aug 18, 2016 | 39.00 | 39.14 | 38.85 | 38.88 | 14,388,580 | -0.12(-0.31%) |
Aug 17, 2016 | 38.87 | 39.04 | 38.68 | 39.00 | 18,483,820 | +0.14(+0.36%) |
Aug 16, 2016 | 39.02 | 39.05 | 38.67 | 38.86 | 20,559,760 | -0.27(-0.68%) |
Aug 15, 2016 | 39.19 | 39.37 | 39.01 | 39.12 | 18,763,720 | -0.04(-0.10%) |
Aug 12, 2016 | 39.08 | 39.17 | 39.02 | 39.16 | 14,809,960 | -0.08(-0.21%) |
Aug 11, 2016 | 39.25 | 39.49 | 39.15 | 39.24 | 19,456,620 | +0.01(+0.02%) |
Aug 10, 2016 | 39.19 | 39.34 | 39.14 | 39.23 | 15,726,960 | +0.02(+0.05%) |
Aug 09, 2016 | 39.05 | 39.45 | 39.03 | 39.21 | 26,376,880 | +0.12(+0.32%) |
Aug 08, 2016 | 39.10 | 39.13 | 38.90 | 39.09 | 22,150,900 | -0.02(-0.06%) |
Aug 05, 2016 | 38.69 | 39.15 | 38.62 | 39.11 | 36,024,100 | +0.53(+1.38%) |
Aug 04, 2016 | 38.61 | 38.70 | 38.44 | 38.58 | 22,799,660 | -0.08(-0.20%) |
Aug 03, 2016 | 38.36 | 38.66 | 38.34 | 38.66 | 25,724,060 | +0.11(+0.27%) |
Aug 02, 2016 | 38.43 | 38.79 | 38.39 | 38.55 | 35,685,480 | -0.09(-0.23%) |