Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.96 | 39.59 | 38.91 | 39.40 | 108,498,480 | +0.67(+1.74%) |
Oct 28, 2016 | 39.01 | 39.38 | 38.64 | 38.72 | 217,331,328 | -2.10(-5.14%) |
Oct 27, 2016 | 41.46 | 41.49 | 40.68 | 40.82 | 148,047,424 | -0.21(-0.51%) |
Oct 26, 2016 | 41.54 | 41.57 | 40.90 | 41.03 | 80,083,160 | -0.63(-1.51%) |
Oct 25, 2016 | 41.87 | 42.06 | 41.56 | 41.66 | 65,105,880 | -0.15(-0.35%) |
Oct 24, 2016 | 41.15 | 41.82 | 41.01 | 41.81 | 81,380,504 | +0.95(+2.33%) |
Oct 21, 2016 | 40.37 | 40.87 | 40.36 | 40.85 | 55,991,656 | +0.43(+1.07%) |
Oct 20, 2016 | 40.60 | 40.69 | 40.06 | 40.42 | 63,160,436 | -0.37(-0.90%) |
Oct 19, 2016 | 40.92 | 40.94 | 40.66 | 40.79 | 41,887,708 | +0.00(+0.00%) |
Oct 18, 2016 | 41.01 | 41.07 | 40.66 | 40.79 | 50,350,924 | +0.23(+0.58%) |
Oct 17, 2016 | 40.98 | 40.99 | 40.49 | 40.55 | 67,364,536 | -0.50(-1.22%) |
Oct 14, 2016 | 41.66 | 41.69 | 41.05 | 41.05 | 60,137,364 | -0.32(-0.76%) |
Oct 13, 2016 | 41.35 | 41.49 | 40.96 | 41.37 | 61,964,188 | -0.24(-0.58%) |
Oct 12, 2016 | 41.60 | 41.78 | 41.41 | 41.61 | 47,712,012 | +0.15(+0.37%) |
Oct 11, 2016 | 41.95 | 41.97 | 41.32 | 41.45 | 71,896,688 | -0.53(-1.27%) |
Oct 10, 2016 | 42.06 | 42.16 | 41.91 | 41.99 | 36,608,044 | +0.11(+0.27%) |
Oct 07, 2016 | 42.19 | 42.20 | 41.77 | 41.87 | 48,638,668 | -0.11(-0.27%) |
Oct 06, 2016 | 42.09 | 42.26 | 41.93 | 41.98 | 53,784,580 | -0.13(-0.32%) |
Oct 05, 2016 | 41.80 | 42.18 | 41.71 | 42.12 | 69,464,704 | +0.52(+1.24%) |
Oct 04, 2016 | 41.95 | 42.02 | 41.42 | 41.60 | 59,137,780 | -0.14(-0.32%) |
Oct 03, 2016 | 41.70 | 41.89 | 41.47 | 41.74 | 55,285,320 | -0.03(-0.07%) |
Sep 30, 2016 | 41.53 | 41.90 | 41.52 | 41.77 | 88,455,680 | +0.41(+1.00%) |
Sep 29, 2016 | 41.32 | 41.78 | 41.13 | 41.36 | 97,905,248 | +0.02(+0.04%) |
Sep 28, 2016 | 40.80 | 41.41 | 40.76 | 41.34 | 88,540,920 | +0.63(+1.55%) |
Sep 27, 2016 | 40.00 | 40.74 | 39.96 | 40.71 | 76,422,272 | +0.85(+2.12%) |
Sep 26, 2016 | 40.00 | 40.20 | 39.76 | 39.86 | 53,140,928 | -0.33(-0.82%) |
Sep 23, 2016 | 40.06 | 40.29 | 40.01 | 40.19 | 47,180,908 | +0.05(+0.13%) |
Sep 22, 2016 | 39.62 | 40.20 | 39.62 | 40.14 | 81,749,144 | +0.75(+1.89%) |
Sep 21, 2016 | 39.07 | 39.44 | 38.86 | 39.39 | 54,463,892 | +0.47(+1.22%) |
Sep 20, 2016 | 38.71 | 38.98 | 38.71 | 38.92 | 38,825,064 | +0.26(+0.66%) |
Sep 19, 2016 | 38.91 | 39.01 | 38.46 | 38.66 | 46,012,528 | -0.17(-0.44%) |
Sep 16, 2016 | 38.57 | 38.93 | 38.49 | 38.83 | 110,242,272 | +0.44(+1.15%) |
Sep 15, 2016 | 38.01 | 38.45 | 37.79 | 38.39 | 60,950,632 | +0.43(+1.13%) |
Sep 14, 2016 | 38.02 | 38.28 | 37.85 | 37.97 | 50,739,156 | +0.00(+0.01%) |
Sep 13, 2016 | 38.35 | 38.40 | 37.86 | 37.96 | 62,483,068 | -0.52(-1.36%) |
Sep 12, 2016 | 37.78 | 38.54 | 37.71 | 38.48 | 62,603,952 | +0.57(+1.49%) |
Sep 09, 2016 | 38.88 | 38.96 | 37.92 | 37.92 | 85,347,104 | -1.19(-3.05%) |
Sep 08, 2016 | 39.10 | 39.23 | 38.98 | 39.11 | 40,699,480 | -0.02(-0.05%) |
Sep 07, 2016 | 39.38 | 39.45 | 39.12 | 39.13 | 48,598,896 | -0.22(-0.56%) |
Sep 06, 2016 | 38.61 | 39.38 | 38.42 | 39.35 | 74,549,632 | +0.82(+2.13%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 43,249,464 | +0.09(+0.24%) |
Sep 01, 2016 | 38.45 | 38.51 | 38.25 | 38.44 | 35,917,764 | +0.07(+0.19%) |
Aug 31, 2016 | 38.24 | 38.39 | 38.11 | 38.37 | 32,734,616 | +0.08(+0.21%) |
Aug 30, 2016 | 38.46 | 38.50 | 38.19 | 38.29 | 34,255,404 | -0.18(-0.48%) |
Aug 29, 2016 | 38.35 | 38.66 | 38.34 | 38.47 | 44,074,140 | +0.11(+0.30%) |
Aug 26, 2016 | 37.91 | 38.41 | 37.90 | 38.36 | 55,667,196 | +0.49(+1.29%) |
Aug 25, 2016 | 37.71 | 37.94 | 37.65 | 37.87 | 32,534,146 | +0.10(+0.26%) |
Aug 24, 2016 | 38.06 | 38.08 | 37.68 | 37.77 | 34,945,604 | -0.26(-0.68%) |
Aug 23, 2016 | 38.08 | 38.15 | 37.96 | 38.03 | 30,534,234 | +0.15(+0.39%) |
Aug 22, 2016 | 37.79 | 37.90 | 37.52 | 37.88 | 33,653,652 | +0.11(+0.29%) |
Aug 19, 2016 | 38.01 | 38.04 | 37.76 | 37.78 | 46,974,944 | -0.36(-0.94%) |
Aug 18, 2016 | 38.11 | 38.17 | 37.94 | 38.13 | 29,242,984 | -0.01(-0.02%) |
Aug 17, 2016 | 38.13 | 38.17 | 37.87 | 38.14 | 37,887,044 | +0.03(+0.08%) |
Aug 16, 2016 | 38.34 | 38.35 | 38.10 | 38.11 | 32,114,100 | -0.22(-0.58%) |
Aug 15, 2016 | 38.50 | 38.51 | 38.30 | 38.33 | 42,462,116 | -0.20(-0.53%) |
Aug 12, 2016 | 38.33 | 38.57 | 38.33 | 38.54 | 31,339,884 | +0.07(+0.17%) |
Aug 11, 2016 | 38.41 | 38.59 | 38.37 | 38.47 | 40,446,588 | +0.13(+0.35%) |
Aug 10, 2016 | 38.40 | 38.51 | 38.22 | 38.34 | 32,160,248 | +0.01(+0.03%) |
Aug 09, 2016 | 38.28 | 38.54 | 38.26 | 38.33 | 37,603,900 | +0.09(+0.23%) |
Aug 08, 2016 | 38.25 | 38.26 | 37.96 | 38.24 | 39,803,240 | +0.03(+0.08%) |
Aug 05, 2016 | 38.15 | 38.33 | 38.06 | 38.21 | 54,215,008 | +0.26(+0.68%) |
Aug 04, 2016 | 37.60 | 38.16 | 37.43 | 37.95 | 63,700,060 | +0.31(+0.81%) |
Aug 03, 2016 | 37.76 | 37.86 | 37.52 | 37.64 | 71,794,952 | -0.30(-0.78%) |
Aug 02, 2016 | 38.10 | 38.16 | 37.76 | 37.94 | 72,149,944 | -0.36(-0.93%) |