Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.53 | 39.74 | 39.40 | 39.68 | 10,018,462 | +0.14(+0.36%) |
Oct 28, 2016 | 38.92 | 39.67 | 38.88 | 39.54 | 15,215,176 | +0.87(+2.25%) |
Oct 27, 2016 | 38.44 | 39.21 | 38.43 | 38.67 | 9,465,778 | -0.05(-0.14%) |
Oct 26, 2016 | 38.74 | 38.85 | 38.55 | 38.72 | 7,831,020 | -0.11(-0.29%) |
Oct 25, 2016 | 39.03 | 39.07 | 38.75 | 38.83 | 8,500,776 | -0.14(-0.37%) |
Oct 24, 2016 | 38.33 | 39.19 | 38.28 | 38.98 | 18,045,664 | +0.75(+1.96%) |
Oct 21, 2016 | 38.29 | 38.61 | 38.02 | 38.23 | 25,095,478 | +1.11(+2.99%) |
Oct 20, 2016 | 37.12 | 37.23 | 36.97 | 37.12 | 8,550,541 | -0.04(-0.10%) |
Oct 19, 2016 | 37.36 | 37.39 | 36.87 | 37.15 | 10,554,556 | -0.45(-1.20%) |
Oct 18, 2016 | 37.68 | 37.86 | 37.53 | 37.60 | 6,036,354 | +0.14(+0.37%) |
Oct 17, 2016 | 37.46 | 37.69 | 37.41 | 37.47 | 6,733,332 | -0.01(-0.02%) |
Oct 14, 2016 | 37.60 | 37.65 | 37.38 | 37.47 | 7,859,400 | -0.15(-0.40%) |
Oct 13, 2016 | 37.48 | 37.80 | 37.30 | 37.62 | 8,184,711 | +0.09(+0.24%) |
Oct 12, 2016 | 37.33 | 37.65 | 37.12 | 37.53 | 8,390,705 | +0.33(+0.89%) |
Oct 11, 2016 | 37.52 | 37.54 | 36.97 | 37.20 | 12,097,898 | +0.14(+0.39%) |
Oct 10, 2016 | 37.32 | 37.46 | 37.00 | 37.06 | 8,804,914 | -0.10(-0.27%) |
Oct 07, 2016 | 37.26 | 37.41 | 36.91 | 37.16 | 10,523,321 | +0.08(+0.23%) |
Oct 06, 2016 | 36.61 | 37.09 | 36.52 | 37.08 | 10,359,578 | +0.34(+0.91%) |
Oct 05, 2016 | 36.96 | 37.06 | 36.50 | 36.74 | 16,707,320 | -0.34(-0.91%) |
Oct 04, 2016 | 37.63 | 37.69 | 36.91 | 37.08 | 13,107,526 | -0.64(-1.70%) |
Oct 03, 2016 | 37.83 | 37.92 | 37.55 | 37.72 | 8,488,032 | -0.23(-0.60%) |
Sep 30, 2016 | 37.86 | 38.14 | 37.74 | 37.95 | 10,929,136 | +0.25(+0.65%) |
Sep 29, 2016 | 38.12 | 38.16 | 37.69 | 37.70 | 8,594,902 | -0.57(-1.49%) |
Sep 28, 2016 | 38.12 | 38.35 | 38.02 | 38.27 | 11,630,120 | +0.27(+0.71%) |
Sep 27, 2016 | 37.98 | 38.07 | 37.68 | 38.00 | 7,472,639 | +0.17(+0.46%) |
Sep 26, 2016 | 38.31 | 38.34 | 37.80 | 37.83 | 7,988,276 | -0.50(-1.32%) |
Sep 23, 2016 | 38.63 | 38.64 | 38.23 | 38.33 | 7,379,351 | -0.15(-0.39%) |
Sep 22, 2016 | 38.26 | 38.60 | 38.23 | 38.48 | 7,642,952 | +0.37(+0.98%) |
Sep 21, 2016 | 37.71 | 38.19 | 37.57 | 38.11 | 8,275,525 | +0.32(+0.84%) |
Sep 20, 2016 | 37.69 | 37.94 | 37.63 | 37.79 | 6,894,415 | +0.15(+0.40%) |
Sep 19, 2016 | 37.70 | 37.81 | 37.57 | 37.64 | 5,903,900 | -0.05(-0.13%) |
Sep 16, 2016 | 37.82 | 37.85 | 37.48 | 37.69 | 11,836,406 | -0.27(-0.71%) |
Sep 15, 2016 | 37.76 | 38.04 | 37.56 | 37.96 | 9,662,278 | +0.08(+0.21%) |
Sep 14, 2016 | 38.16 | 38.27 | 37.70 | 37.88 | 11,206,757 | -0.26(-0.68%) |
Sep 13, 2016 | 38.53 | 38.70 | 38.09 | 38.14 | 10,727,305 | -0.31(-0.80%) |
Sep 12, 2016 | 37.76 | 38.53 | 37.75 | 38.44 | 14,470,091 | +0.66(+1.75%) |
Sep 09, 2016 | 39.27 | 39.28 | 37.78 | 37.78 | 17,741,166 | -1.69(-4.28%) |
Sep 08, 2016 | 39.73 | 39.88 | 39.34 | 39.47 | 7,941,196 | -0.19(-0.48%) |
Sep 07, 2016 | 39.90 | 40.01 | 39.53 | 39.66 | 7,155,139 | -0.29(-0.71%) |
Sep 06, 2016 | 39.76 | 40.02 | 39.68 | 39.95 | 7,944,580 | +0.19(+0.48%) |
Sep 02, 2016 | 39.60 | 39.76 | 39.76 | 39.76 | 7,320,933 | +0.33(+0.84%) |
Sep 01, 2016 | 39.18 | 39.44 | 39.07 | 39.42 | 7,595,260 | +0.14(+0.35%) |
Aug 31, 2016 | 39.06 | 39.31 | 39.06 | 39.29 | 8,212,511 | +0.12(+0.32%) |
Aug 30, 2016 | 39.31 | 39.38 | 39.09 | 39.16 | 6,502,792 | -0.13(-0.33%) |
Aug 29, 2016 | 39.13 | 39.31 | 39.07 | 39.29 | 6,084,129 | +0.16(+0.41%) |
Aug 26, 2016 | 39.22 | 39.58 | 39.07 | 39.13 | 8,640,222 | -0.05(-0.14%) |
Aug 25, 2016 | 39.38 | 39.42 | 39.06 | 39.19 | 7,988,652 | -0.14(-0.36%) |
Aug 24, 2016 | 39.40 | 39.45 | 39.12 | 39.33 | 8,721,459 | -0.18(-0.45%) |
Aug 23, 2016 | 39.58 | 39.66 | 39.46 | 39.51 | 5,169,083 | +0.07(+0.18%) |
Aug 22, 2016 | 39.47 | 39.51 | 39.29 | 39.44 | 4,984,346 | +0.01(+0.02%) |
Aug 19, 2016 | 39.47 | 39.57 | 39.19 | 39.43 | 5,508,905 | +0.01(+0.03%) |
Aug 18, 2016 | 39.51 | 39.57 | 39.30 | 39.42 | 7,456,461 | -0.09(-0.23%) |
Aug 17, 2016 | 39.48 | 39.64 | 39.16 | 39.51 | 7,968,028 | +0.12(+0.30%) |
Aug 16, 2016 | 39.28 | 39.53 | 39.24 | 39.39 | 8,203,568 | +0.00(+0.00%) |
Aug 15, 2016 | 39.63 | 39.64 | 39.38 | 39.39 | 6,850,599 | -0.29(-0.72%) |
Aug 12, 2016 | 39.80 | 39.91 | 39.64 | 39.67 | 7,022,800 | +0.00(+0.00%) |
Aug 11, 2016 | 39.86 | 39.95 | 39.66 | 39.67 | 7,302,471 | -0.06(-0.15%) |
Aug 10, 2016 | 39.63 | 39.88 | 39.61 | 39.73 | 5,317,960 | +0.13(+0.33%) |
Aug 09, 2016 | 39.56 | 39.78 | 39.34 | 39.60 | 5,560,033 | +0.08(+0.20%) |
Aug 08, 2016 | 39.42 | 39.62 | 39.06 | 39.53 | 8,322,286 | -0.02(-0.06%) |
Aug 05, 2016 | 39.61 | 39.76 | 39.39 | 39.55 | 7,898,252 | -0.05(-0.14%) |
Aug 04, 2016 | 39.56 | 39.81 | 39.45 | 39.60 | 5,909,198 | +0.15(+0.38%) |
Aug 03, 2016 | 39.98 | 40.01 | 39.27 | 39.45 | 9,526,057 | -0.58(-1.44%) |
Aug 02, 2016 | 40.35 | 40.42 | 39.97 | 40.03 | 6,685,778 | -0.18(-0.46%) |