Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.76 | 41.07 | 40.61 | 41.00 | 7,614,477 | +0.48(+1.18%) |
Oct 28, 2016 | 40.40 | 40.84 | 40.14 | 40.52 | 5,274,487 | +0.20(+0.50%) |
Oct 27, 2016 | 40.78 | 40.83 | 40.24 | 40.32 | 4,773,257 | -0.49(-1.19%) |
Oct 26, 2016 | 40.40 | 40.98 | 40.31 | 40.81 | 3,790,031 | +0.27(+0.66%) |
Oct 25, 2016 | 40.62 | 40.77 | 40.31 | 40.54 | 3,757,516 | -0.16(-0.40%) |
Oct 24, 2016 | 40.88 | 40.95 | 40.55 | 40.70 | 3,018,948 | +0.16(+0.40%) |
Oct 21, 2016 | 40.24 | 40.66 | 40.10 | 40.54 | 4,469,783 | -0.03(-0.08%) |
Oct 20, 2016 | 40.27 | 40.65 | 40.18 | 40.57 | 3,497,641 | +0.19(+0.48%) |
Oct 19, 2016 | 40.45 | 40.56 | 40.28 | 40.38 | 6,838,540 | +0.02(+0.06%) |
Oct 18, 2016 | 40.54 | 40.58 | 40.16 | 40.35 | 4,874,984 | +0.15(+0.38%) |
Oct 17, 2016 | 40.38 | 40.48 | 40.14 | 40.20 | 4,785,568 | -0.15(-0.38%) |
Oct 14, 2016 | 40.91 | 40.98 | 40.35 | 40.35 | 4,684,837 | -0.26(-0.64%) |
Oct 13, 2016 | 40.14 | 40.66 | 39.82 | 40.61 | 5,310,154 | +0.00(+0.00%) |
Oct 12, 2016 | 40.55 | 40.95 | 39.94 | 40.61 | 7,943,578 | -0.48(-1.16%) |
Oct 11, 2016 | 41.69 | 41.81 | 40.88 | 41.09 | 5,755,974 | -0.79(-1.89%) |
Oct 10, 2016 | 42.73 | 42.81 | 41.77 | 41.88 | 4,884,940 | -0.75(-1.76%) |
Oct 07, 2016 | 42.98 | 42.98 | 42.37 | 42.64 | 5,029,848 | -0.56(-1.29%) |
Oct 06, 2016 | 43.37 | 43.44 | 42.77 | 43.19 | 3,855,228 | -0.24(-0.56%) |
Oct 05, 2016 | 43.32 | 43.62 | 43.27 | 43.44 | 2,948,614 | +0.28(+0.64%) |
Oct 04, 2016 | 43.45 | 43.60 | 43.08 | 43.16 | 4,260,833 | -0.36(-0.84%) |
Oct 03, 2016 | 43.67 | 43.85 | 43.24 | 43.53 | 4,714,562 | -0.57(-1.30%) |
Sep 30, 2016 | 43.04 | 44.42 | 43.04 | 44.10 | 9,151,659 | +1.21(+2.81%) |
Sep 29, 2016 | 42.43 | 43.23 | 42.41 | 42.90 | 6,608,652 | +0.27(+0.63%) |
Sep 28, 2016 | 41.95 | 42.66 | 41.85 | 42.63 | 3,413,693 | +0.70(+1.68%) |
Sep 27, 2016 | 41.46 | 41.92 | 41.30 | 41.92 | 3,438,246 | +0.32(+0.76%) |
Sep 26, 2016 | 41.88 | 41.98 | 41.58 | 41.61 | 2,924,065 | -0.40(-0.94%) |
Sep 23, 2016 | 42.51 | 42.56 | 41.90 | 42.01 | 3,704,819 | -0.71(-1.67%) |
Sep 22, 2016 | 42.26 | 42.80 | 42.26 | 42.72 | 4,345,399 | +0.83(+1.99%) |
Sep 21, 2016 | 41.58 | 41.93 | 41.37 | 41.88 | 3,594,959 | +0.44(+1.07%) |
Sep 20, 2016 | 41.69 | 41.85 | 41.43 | 41.44 | 2,627,462 | +0.02(+0.06%) |
Sep 19, 2016 | 41.54 | 41.90 | 41.33 | 41.41 | 2,849,044 | +0.08(+0.20%) |
Sep 16, 2016 | 41.55 | 41.55 | 41.14 | 41.33 | 4,788,129 | -0.40(-0.95%) |
Sep 15, 2016 | 41.42 | 41.86 | 41.29 | 41.73 | 4,040,156 | +0.23(+0.57%) |
Sep 14, 2016 | 41.43 | 41.85 | 41.26 | 41.50 | 5,012,459 | +0.06(+0.16%) |
Sep 13, 2016 | 41.77 | 41.96 | 41.35 | 41.43 | 4,415,480 | -0.71(-1.69%) |
Sep 12, 2016 | 40.94 | 42.29 | 40.78 | 42.14 | 5,153,103 | +1.00(+2.42%) |
Sep 09, 2016 | 42.42 | 42.54 | 41.11 | 41.15 | 6,382,557 | -1.59(-3.71%) |
Sep 08, 2016 | 42.63 | 42.84 | 42.40 | 42.73 | 4,255,035 | +0.02(+0.06%) |
Sep 07, 2016 | 42.52 | 42.76 | 42.42 | 42.71 | 2,822,063 | +0.19(+0.44%) |
Sep 06, 2016 | 42.98 | 42.98 | 42.35 | 42.52 | 2,920,195 | -0.28(-0.66%) |
Sep 02, 2016 | 42.87 | 42.81 | 42.81 | 42.81 | 2,672,670 | +0.20(+0.47%) |
Sep 01, 2016 | 42.89 | 42.89 | 42.22 | 42.60 | 5,264,547 | -0.02(-0.04%) |
Aug 31, 2016 | 43.17 | 43.20 | 42.56 | 42.62 | 5,638,074 | -0.64(-1.48%) |
Aug 30, 2016 | 43.47 | 43.62 | 43.07 | 43.26 | 2,754,353 | -0.21(-0.48%) |
Aug 29, 2016 | 43.47 | 43.73 | 43.35 | 43.47 | 3,287,485 | +0.00(+0.00%) |
Aug 26, 2016 | 43.91 | 44.17 | 43.29 | 43.47 | 3,231,651 | -0.29(-0.67%) |
Aug 25, 2016 | 43.40 | 43.78 | 43.29 | 43.76 | 3,455,375 | +0.16(+0.37%) |
Aug 24, 2016 | 43.60 | 43.90 | 43.44 | 43.60 | 4,104,760 | -0.07(-0.17%) |
Aug 23, 2016 | 43.00 | 43.74 | 42.92 | 43.67 | 6,159,541 | +0.86(+2.00%) |
Aug 22, 2016 | 42.76 | 42.90 | 42.54 | 42.81 | 5,300,052 | -0.05(-0.11%) |
Aug 19, 2016 | 42.30 | 43.04 | 42.13 | 42.86 | 9,976,720 | -1.37(-3.09%) |
Aug 18, 2016 | 44.29 | 44.37 | 44.00 | 44.23 | 2,979,725 | -0.19(-0.42%) |
Aug 17, 2016 | 44.24 | 44.49 | 44.16 | 44.42 | 2,670,427 | +0.27(+0.60%) |
Aug 16, 2016 | 44.17 | 44.36 | 43.96 | 44.15 | 2,562,755 | -0.11(-0.26%) |
Aug 15, 2016 | 43.74 | 44.37 | 43.74 | 44.26 | 3,640,322 | +0.60(+1.37%) |
Aug 12, 2016 | 43.67 | 43.73 | 43.45 | 43.66 | 2,783,503 | -0.05(-0.11%) |
Aug 11, 2016 | 43.42 | 43.78 | 43.29 | 43.71 | 2,794,969 | +0.48(+1.10%) |
Aug 10, 2016 | 43.53 | 43.66 | 43.13 | 43.24 | 3,126,101 | -0.34(-0.77%) |
Aug 09, 2016 | 43.67 | 43.95 | 43.31 | 43.57 | 3,872,641 | +0.02(+0.04%) |
Aug 08, 2016 | 43.39 | 44.15 | 43.33 | 43.55 | 5,572,531 | +0.42(+0.97%) |
Aug 05, 2016 | 42.80 | 43.17 | 42.72 | 43.14 | 3,741,853 | +0.61(+1.43%) |
Aug 04, 2016 | 42.47 | 42.87 | 42.38 | 42.53 | 4,428,988 | +0.10(+0.23%) |
Aug 03, 2016 | 42.15 | 42.55 | 41.95 | 42.43 | 8,440,741 | -0.10(-0.23%) |
Aug 02, 2016 | 43.21 | 43.38 | 42.46 | 42.53 | 9,463,148 | -2.21(-4.93%) |