Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.42 | 43.63 | 43.00 | 43.17 | 7,173,677 | -0.15(-0.35%) |
Oct 28, 2016 | 43.64 | 43.86 | 42.96 | 43.32 | 8,982,040 | -0.40(-0.91%) |
Oct 27, 2016 | 44.65 | 44.82 | 43.70 | 43.72 | 5,590,424 | -0.72(-1.62%) |
Oct 26, 2016 | 44.95 | 45.01 | 44.40 | 44.44 | 4,894,599 | -0.62(-1.38%) |
Oct 25, 2016 | 45.53 | 45.55 | 44.96 | 45.06 | 3,680,343 | -0.41(-0.90%) |
Oct 24, 2016 | 44.90 | 45.49 | 44.65 | 45.47 | 6,608,280 | +0.93(+2.09%) |
Oct 21, 2016 | 44.32 | 44.65 | 43.91 | 44.54 | 4,296,680 | +0.22(+0.50%) |
Oct 20, 2016 | 43.92 | 44.39 | 43.52 | 44.32 | 4,867,284 | +0.53(+1.21%) |
Oct 19, 2016 | 44.23 | 44.29 | 43.72 | 43.79 | 4,531,099 | -0.39(-0.88%) |
Oct 18, 2016 | 44.01 | 44.75 | 43.96 | 44.18 | 7,676,348 | +0.65(+1.49%) |
Oct 17, 2016 | 43.63 | 43.70 | 43.33 | 43.53 | 4,725,751 | -0.16(-0.37%) |
Oct 14, 2016 | 43.57 | 44.33 | 43.41 | 43.69 | 8,669,042 | +0.53(+1.23%) |
Oct 13, 2016 | 42.98 | 43.43 | 42.63 | 43.16 | 4,185,562 | -0.17(-0.39%) |
Oct 12, 2016 | 42.79 | 43.41 | 42.70 | 43.33 | 5,586,495 | +0.43(+1.00%) |
Oct 11, 2016 | 43.56 | 43.64 | 42.51 | 42.90 | 7,005,641 | -0.89(-2.03%) |
Oct 10, 2016 | 43.96 | 44.24 | 43.70 | 43.79 | 4,564,429 | -0.13(-0.30%) |
Oct 07, 2016 | 44.09 | 44.47 | 43.72 | 43.92 | 5,604,240 | -0.07(-0.16%) |
Oct 06, 2016 | 44.55 | 44.60 | 43.76 | 43.99 | 6,222,544 | -0.54(-1.21%) |
Oct 05, 2016 | 44.10 | 44.61 | 43.99 | 44.53 | 5,806,981 | +0.40(+0.91%) |
Oct 04, 2016 | 44.20 | 44.35 | 43.78 | 44.13 | 5,786,489 | +0.03(+0.07%) |
Oct 03, 2016 | 44.30 | 44.55 | 43.96 | 44.10 | 5,452,183 | -0.20(-0.45%) |
Sep 30, 2016 | 44.37 | 44.45 | 43.98 | 44.30 | 7,840,337 | +0.09(+0.20%) |
Sep 29, 2016 | 44.15 | 44.42 | 43.83 | 44.21 | 8,464,764 | +0.05(+0.11%) |
Sep 28, 2016 | 44.20 | 44.42 | 43.79 | 44.16 | 5,578,722 | -0.05(-0.11%) |
Sep 27, 2016 | 43.91 | 44.27 | 43.66 | 44.21 | 8,852,811 | +0.23(+0.52%) |
Sep 26, 2016 | 44.22 | 44.34 | 43.93 | 43.98 | 4,426,552 | -0.38(-0.86%) |
Sep 23, 2016 | 44.98 | 45.12 | 44.10 | 44.36 | 8,694,746 | -0.15(-0.34%) |
Sep 22, 2016 | 44.86 | 45.12 | 44.41 | 44.51 | 5,873,362 | -0.16(-0.36%) |
Sep 21, 2016 | 44.89 | 44.89 | 43.85 | 44.67 | 9,032,429 | +0.54(+1.22%) |
Sep 20, 2016 | 44.26 | 44.78 | 44.10 | 44.13 | 6,055,798 | +0.01(+0.02%) |
Sep 19, 2016 | 44.58 | 44.84 | 44.00 | 44.12 | 8,135,829 | -0.30(-0.68%) |
Sep 16, 2016 | 44.67 | 44.67 | 44.05 | 44.42 | 40,786,800 | -0.17(-0.38%) |
Sep 15, 2016 | 43.62 | 44.76 | 43.50 | 44.59 | 12,341,428 | +0.93(+2.13%) |
Sep 14, 2016 | 43.48 | 44.03 | 43.43 | 43.66 | 7,776,127 | +0.25(+0.58%) |
Sep 13, 2016 | 43.22 | 43.57 | 42.79 | 43.41 | 9,134,971 | -0.05(-0.12%) |
Sep 12, 2016 | 41.95 | 43.54 | 41.85 | 43.46 | 11,053,801 | +1.17(+2.77%) |
Sep 09, 2016 | 42.79 | 43.15 | 42.29 | 42.29 | 8,149,637 | -1.01(-2.33%) |
Sep 08, 2016 | 43.36 | 43.36 | 42.73 | 43.30 | 8,129,562 | -0.08(-0.18%) |
Sep 07, 2016 | 43.74 | 44.23 | 43.23 | 43.38 | 9,687,107 | -0.13(-0.30%) |
Sep 06, 2016 | 43.00 | 43.69 | 42.60 | 43.51 | 13,585,331 | +0.71(+1.66%) |
Sep 02, 2016 | 42.29 | 42.80 | 42.80 | 42.80 | 8,728,600 | +0.65(+1.54%) |
Sep 01, 2016 | 41.44 | 42.28 | 41.41 | 42.15 | 7,821,123 | +0.78(+1.89%) |
Aug 31, 2016 | 41.41 | 41.56 | 41.12 | 41.37 | 5,751,171 | -0.21(-0.51%) |
Aug 30, 2016 | 41.33 | 41.62 | 41.13 | 41.58 | 5,657,889 | +0.29(+0.70%) |
Aug 29, 2016 | 41.11 | 41.60 | 41.02 | 41.29 | 5,917,403 | +0.24(+0.58%) |
Aug 26, 2016 | 40.95 | 41.20 | 40.65 | 41.05 | 6,890,846 | +0.06(+0.15%) |
Aug 25, 2016 | 40.47 | 41.01 | 40.40 | 40.99 | 7,901,460 | +0.32(+0.79%) |
Aug 24, 2016 | 40.68 | 40.75 | 40.44 | 40.67 | 5,037,760 | +0.03(+0.07%) |
Aug 23, 2016 | 40.23 | 40.72 | 40.23 | 40.64 | 6,391,206 | +0.52(+1.30%) |
Aug 22, 2016 | 39.99 | 40.17 | 39.81 | 40.12 | 4,581,806 | +0.14(+0.35%) |
Aug 19, 2016 | 40.13 | 40.29 | 39.78 | 39.98 | 6,064,305 | -0.04(-0.10%) |
Aug 18, 2016 | 39.99 | 40.32 | 39.84 | 40.02 | 7,268,383 | +0.14(+0.35%) |
Aug 17, 2016 | 39.55 | 39.96 | 39.34 | 39.88 | 11,513,397 | +0.57(+1.45%) |
Aug 16, 2016 | 40.25 | 40.75 | 39.29 | 39.31 | 26,068,592 | -2.17(-5.23%) |
Aug 15, 2016 | 41.61 | 41.99 | 41.27 | 41.48 | 5,799,527 | +0.34(+0.83%) |
Aug 12, 2016 | 41.14 | 41.30 | 40.83 | 41.14 | 6,413,933 | -0.17(-0.41%) |
Aug 11, 2016 | 41.14 | 41.71 | 41.14 | 41.31 | 6,542,351 | +0.21(+0.51%) |
Aug 10, 2016 | 41.14 | 41.51 | 41.00 | 41.10 | 5,463,528 | -0.15(-0.36%) |
Aug 09, 2016 | 40.52 | 41.53 | 40.45 | 41.25 | 8,535,107 | +0.64(+1.58%) |
Aug 08, 2016 | 40.73 | 40.91 | 40.45 | 40.61 | 8,080,238 | +0.05(+0.12%) |
Aug 05, 2016 | 42.25 | 42.45 | 40.02 | 40.56 | 20,866,572 | -0.27(-0.66%) |
Aug 04, 2016 | 40.94 | 41.10 | 40.53 | 40.83 | 10,971,731 | +0.45(+1.11%) |
Aug 03, 2016 | 39.64 | 40.75 | 39.63 | 40.38 | 8,756,706 | +0.63(+1.58%) |
Aug 02, 2016 | 40.07 | 40.24 | 39.53 | 39.75 | 6,677,419 | -0.32(-0.80%) |