Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.62 | 38.20 | 37.59 | 37.92 | 3,127,334 | +0.30(+0.81%) |
Oct 28, 2016 | 38.70 | 38.82 | 37.31 | 37.62 | 5,610,956 | -1.09(-2.81%) |
Oct 27, 2016 | 38.74 | 38.91 | 38.43 | 38.70 | 4,063,296 | +0.14(+0.37%) |
Oct 26, 2016 | 38.55 | 40.02 | 38.49 | 38.56 | 9,511,927 | +0.11(+0.28%) |
Oct 25, 2016 | 39.50 | 41.24 | 38.34 | 38.45 | 24,993,034 | -7.82(-16.89%) |
Oct 24, 2016 | 46.07 | 46.32 | 46.03 | 46.27 | 3,513,165 | +0.28(+0.60%) |
Oct 21, 2016 | 45.26 | 46.02 | 45.05 | 45.99 | 2,332,641 | +0.46(+1.02%) |
Oct 20, 2016 | 45.36 | 45.54 | 45.09 | 45.53 | 3,284,746 | -0.23(-0.50%) |
Oct 19, 2016 | 45.58 | 45.77 | 45.30 | 45.75 | 2,552,917 | +0.36(+0.80%) |
Oct 18, 2016 | 45.22 | 45.72 | 45.06 | 45.39 | 2,932,554 | +0.35(+0.79%) |
Oct 17, 2016 | 44.99 | 45.23 | 44.91 | 45.04 | 1,940,970 | -0.05(-0.11%) |
Oct 14, 2016 | 44.47 | 45.23 | 44.42 | 45.09 | 3,296,680 | +0.83(+1.86%) |
Oct 13, 2016 | 43.77 | 44.34 | 43.40 | 44.26 | 2,934,995 | +0.42(+0.96%) |
Oct 12, 2016 | 43.59 | 43.93 | 43.50 | 43.84 | 2,754,769 | +0.25(+0.58%) |
Oct 11, 2016 | 44.11 | 44.20 | 43.36 | 43.59 | 1,687,728 | -0.66(-1.48%) |
Oct 10, 2016 | 44.25 | 44.39 | 44.22 | 44.25 | 1,160,742 | +0.14(+0.32%) |
Oct 07, 2016 | 44.40 | 44.47 | 44.02 | 44.10 | 1,509,690 | -0.17(-0.38%) |
Oct 06, 2016 | 44.81 | 44.81 | 44.22 | 44.27 | 2,301,808 | -0.53(-1.18%) |
Oct 05, 2016 | 45.09 | 45.23 | 44.78 | 44.80 | 1,501,978 | -0.23(-0.50%) |
Oct 04, 2016 | 45.11 | 45.30 | 44.99 | 45.03 | 1,509,451 | -0.16(-0.35%) |
Oct 03, 2016 | 45.00 | 45.27 | 44.85 | 45.19 | 2,512,470 | +0.07(+0.15%) |
Sep 30, 2016 | 45.22 | 45.45 | 44.96 | 45.12 | 3,295,556 | +0.08(+0.19%) |
Sep 29, 2016 | 45.15 | 45.64 | 45.03 | 45.04 | 2,140,518 | -0.15(-0.34%) |
Sep 28, 2016 | 45.06 | 45.22 | 44.87 | 45.19 | 1,367,355 | +0.13(+0.30%) |
Sep 27, 2016 | 44.78 | 45.14 | 44.68 | 45.06 | 1,694,698 | +0.29(+0.64%) |
Sep 26, 2016 | 44.77 | 44.85 | 44.51 | 44.77 | 2,169,525 | -0.15(-0.34%) |
Sep 23, 2016 | 44.68 | 45.00 | 44.52 | 44.92 | 2,688,185 | +0.51(+1.16%) |
Sep 22, 2016 | 44.31 | 44.58 | 44.21 | 44.41 | 2,018,266 | +0.33(+0.75%) |
Sep 21, 2016 | 44.36 | 44.51 | 43.65 | 44.08 | 2,162,192 | -0.07(-0.15%) |
Sep 20, 2016 | 44.37 | 44.61 | 44.13 | 44.15 | 1,711,944 | +0.08(+0.19%) |
Sep 19, 2016 | 44.18 | 44.44 | 43.86 | 44.06 | 1,613,803 | +0.11(+0.25%) |
Sep 16, 2016 | 43.99 | 44.09 | 43.68 | 43.95 | 6,749,443 | -0.29(-0.65%) |
Sep 15, 2016 | 43.53 | 44.40 | 43.28 | 44.24 | 2,808,904 | +0.55(+1.25%) |
Sep 14, 2016 | 43.72 | 43.84 | 43.54 | 43.69 | 1,921,498 | -0.03(-0.08%) |
Sep 13, 2016 | 44.08 | 44.21 | 43.61 | 43.72 | 2,518,935 | -0.67(-1.52%) |
Sep 12, 2016 | 43.72 | 44.49 | 43.66 | 44.40 | 3,090,708 | +0.60(+1.37%) |
Sep 09, 2016 | 44.04 | 44.23 | 43.77 | 43.80 | 3,865,217 | -0.30(-0.69%) |
Sep 08, 2016 | 44.61 | 44.75 | 43.88 | 44.10 | 4,150,117 | -0.85(-1.89%) |
Sep 07, 2016 | 44.60 | 45.00 | 44.38 | 44.95 | 1,572,191 | +0.28(+0.62%) |
Sep 06, 2016 | 44.50 | 44.69 | 44.38 | 44.68 | 1,701,079 | +0.31(+0.70%) |
Sep 02, 2016 | 44.60 | 44.36 | 44.36 | 44.36 | 1,854,782 | -0.02(-0.04%) |
Sep 01, 2016 | 44.75 | 45.05 | 44.30 | 44.38 | 2,327,436 | -0.50(-1.11%) |
Aug 31, 2016 | 44.60 | 44.90 | 44.34 | 44.88 | 2,306,443 | +0.16(+0.36%) |
Aug 30, 2016 | 44.41 | 44.76 | 44.15 | 44.72 | 2,068,047 | +0.35(+0.80%) |
Aug 29, 2016 | 44.24 | 44.52 | 44.05 | 44.36 | 1,086,482 | +0.15(+0.34%) |
Aug 26, 2016 | 44.44 | 44.73 | 44.06 | 44.21 | 1,563,219 | -0.09(-0.21%) |
Aug 25, 2016 | 44.24 | 44.64 | 43.80 | 44.31 | 2,598,289 | +0.10(+0.23%) |
Aug 24, 2016 | 44.58 | 44.62 | 44.12 | 44.20 | 1,717,317 | -0.35(-0.78%) |
Aug 23, 2016 | 44.82 | 44.94 | 44.54 | 44.55 | 2,256,397 | -0.23(-0.51%) |
Aug 22, 2016 | 44.42 | 44.80 | 44.32 | 44.78 | 1,673,182 | +0.27(+0.60%) |
Aug 19, 2016 | 44.34 | 44.53 | 44.17 | 44.51 | 1,224,438 | +0.00(+0.00%) |
Aug 18, 2016 | 44.41 | 44.54 | 44.28 | 44.51 | 1,160,807 | +0.08(+0.19%) |
Aug 17, 2016 | 44.27 | 44.51 | 44.12 | 44.43 | 2,628,964 | +0.24(+0.55%) |
Aug 16, 2016 | 44.34 | 44.34 | 44.11 | 44.18 | 1,144,674 | -0.14(-0.32%) |
Aug 15, 2016 | 44.35 | 44.38 | 44.24 | 44.32 | 1,008,676 | -0.03(-0.06%) |
Aug 12, 2016 | 44.18 | 44.44 | 44.17 | 44.35 | 1,241,631 | +0.17(+0.38%) |
Aug 11, 2016 | 44.43 | 44.56 | 44.11 | 44.18 | 1,268,546 | -0.09(-0.21%) |
Aug 10, 2016 | 44.22 | 44.30 | 43.92 | 44.27 | 1,290,588 | +0.16(+0.36%) |
Aug 09, 2016 | 44.35 | 44.55 | 44.10 | 44.12 | 2,152,661 | -0.19(-0.43%) |
Aug 08, 2016 | 44.38 | 44.59 | 44.03 | 44.31 | 2,128,160 | +0.00(+0.00%) |
Aug 05, 2016 | 44.52 | 44.58 | 44.17 | 44.31 | 2,320,749 | -0.04(-0.09%) |
Aug 04, 2016 | 44.62 | 44.77 | 44.28 | 44.35 | 2,037,527 | -0.33(-0.73%) |
Aug 03, 2016 | 44.53 | 44.75 | 44.44 | 44.68 | 1,850,393 | +0.13(+0.28%) |
Aug 02, 2016 | 44.86 | 44.93 | 44.41 | 44.55 | 1,656,978 | -0.24(-0.54%) |