Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.59 | 40.82 | 40.14 | 40.22 | 9,069,786 | -0.51(-1.25%) |
Oct 28, 2016 | 41.62 | 41.79 | 40.27 | 40.73 | 11,906,932 | -0.85(-2.04%) |
Oct 27, 2016 | 41.88 | 42.19 | 41.53 | 41.58 | 6,859,292 | -0.06(-0.15%) |
Oct 26, 2016 | 41.28 | 42.41 | 40.96 | 41.64 | 9,858,272 | -0.13(-0.31%) |
Oct 25, 2016 | 42.16 | 42.70 | 41.59 | 41.77 | 8,875,331 | -0.41(-0.97%) |
Oct 24, 2016 | 42.44 | 42.57 | 41.76 | 42.18 | 8,462,312 | -0.17(-0.39%) |
Oct 21, 2016 | 42.28 | 42.65 | 42.05 | 42.35 | 7,615,822 | -0.28(-0.66%) |
Oct 20, 2016 | 42.75 | 43.29 | 42.35 | 42.63 | 9,848,390 | -0.28(-0.65%) |
Oct 19, 2016 | 41.71 | 43.92 | 41.71 | 42.90 | 21,967,502 | +1.75(+4.25%) |
Oct 18, 2016 | 41.07 | 41.34 | 40.48 | 41.16 | 11,245,992 | +0.66(+1.62%) |
Oct 17, 2016 | 41.05 | 41.40 | 40.20 | 40.50 | 9,343,138 | -0.57(-1.38%) |
Oct 14, 2016 | 41.50 | 41.82 | 40.96 | 41.07 | 8,409,977 | -0.04(-0.11%) |
Oct 13, 2016 | 40.55 | 41.93 | 40.33 | 41.11 | 8,380,886 | +0.05(+0.13%) |
Oct 12, 2016 | 40.78 | 41.25 | 40.44 | 41.06 | 8,652,558 | +0.28(+0.69%) |
Oct 11, 2016 | 41.02 | 41.24 | 40.47 | 40.78 | 10,870,775 | -0.54(-1.31%) |
Oct 10, 2016 | 40.91 | 41.65 | 40.89 | 41.32 | 10,063,547 | +0.87(+2.16%) |
Oct 07, 2016 | 40.55 | 40.96 | 40.20 | 40.45 | 8,022,393 | -0.10(-0.24%) |
Oct 06, 2016 | 40.26 | 40.57 | 39.83 | 40.54 | 8,719,569 | +0.57(+1.42%) |
Oct 05, 2016 | 39.52 | 40.28 | 39.29 | 39.98 | 8,611,422 | +0.99(+2.53%) |
Oct 04, 2016 | 39.27 | 39.35 | 38.67 | 38.99 | 5,757,866 | -0.27(-0.69%) |
Oct 03, 2016 | 39.44 | 39.51 | 38.94 | 39.26 | 7,114,973 | +0.02(+0.04%) |
Sep 30, 2016 | 38.94 | 39.42 | 38.53 | 39.24 | 10,460,546 | +0.61(+1.58%) |
Sep 29, 2016 | 37.50 | 39.11 | 37.50 | 38.63 | 17,209,774 | +1.22(+3.25%) |
Sep 28, 2016 | 35.95 | 37.56 | 35.37 | 37.41 | 14,214,234 | +1.61(+4.49%) |
Sep 27, 2016 | 35.78 | 35.92 | 35.08 | 35.81 | 13,518,993 | -0.38(-1.04%) |
Sep 26, 2016 | 36.71 | 36.99 | 36.01 | 36.18 | 10,661,726 | -0.40(-1.10%) |
Sep 23, 2016 | 36.98 | 37.63 | 36.43 | 36.58 | 8,225,037 | -0.71(-1.90%) |
Sep 22, 2016 | 37.82 | 38.15 | 37.25 | 37.29 | 6,776,718 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.46 | 36.38 | 37.35 | 8,703,767 | +1.28(+3.54%) |
Sep 20, 2016 | 36.12 | 36.40 | 35.86 | 36.08 | 8,887,943 | -0.02(-0.05%) |
Sep 19, 2016 | 36.25 | 36.60 | 36.08 | 36.09 | 7,818,288 | +0.21(+0.58%) |
Sep 16, 2016 | 35.65 | 36.15 | 35.63 | 35.88 | 11,063,220 | -0.64(-1.75%) |
Sep 15, 2016 | 36.19 | 36.83 | 36.03 | 36.52 | 7,848,649 | +0.45(+1.24%) |
Sep 14, 2016 | 35.72 | 36.49 | 35.53 | 36.08 | 9,219,365 | +0.13(+0.36%) |
Sep 13, 2016 | 36.56 | 36.69 | 35.50 | 35.95 | 13,583,828 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.37 | 36.30 | 37.07 | 7,990,345 | +0.39(+1.07%) |
Sep 09, 2016 | 38.23 | 38.26 | 36.68 | 36.68 | 10,887,917 | -1.90(-4.92%) |
Sep 08, 2016 | 38.40 | 38.78 | 38.02 | 38.58 | 7,105,345 | +0.48(+1.26%) |
Sep 07, 2016 | 38.21 | 38.45 | 37.77 | 38.10 | 5,916,344 | -0.14(-0.37%) |
Sep 06, 2016 | 38.06 | 38.38 | 37.71 | 38.24 | 6,865,645 | +0.36(+0.95%) |
Sep 02, 2016 | 38.00 | 37.88 | 37.88 | 37.88 | 6,855,294 | +0.25(+0.67%) |
Sep 01, 2016 | 37.45 | 37.69 | 37.07 | 37.62 | 6,057,549 | +0.17(+0.46%) |
Aug 31, 2016 | 38.22 | 38.56 | 37.14 | 37.45 | 11,094,193 | -0.92(-2.41%) |
Aug 30, 2016 | 38.96 | 39.35 | 38.21 | 38.37 | 9,411,519 | -0.58(-1.50%) |
Aug 29, 2016 | 38.63 | 39.20 | 38.62 | 38.96 | 5,138,524 | +0.16(+0.40%) |
Aug 26, 2016 | 38.88 | 39.42 | 38.63 | 38.80 | 6,029,138 | -0.01(-0.02%) |
Aug 25, 2016 | 38.76 | 39.00 | 38.44 | 38.81 | 4,707,495 | +0.19(+0.50%) |
Aug 24, 2016 | 38.82 | 39.32 | 38.43 | 38.62 | 7,396,040 | -0.56(-1.42%) |
Aug 23, 2016 | 39.20 | 39.62 | 39.12 | 39.17 | 8,776,044 | -0.08(-0.20%) |
Aug 22, 2016 | 40.21 | 40.26 | 39.07 | 39.25 | 13,020,589 | -1.54(-3.78%) |
Aug 19, 2016 | 40.24 | 40.84 | 40.09 | 40.79 | 10,153,879 | +0.34(+0.84%) |
Aug 18, 2016 | 39.57 | 40.53 | 39.51 | 40.45 | 14,007,622 | +1.18(+3.02%) |
Aug 17, 2016 | 38.83 | 39.37 | 38.69 | 39.27 | 7,104,516 | +0.42(+1.08%) |
Aug 16, 2016 | 38.80 | 38.99 | 38.49 | 38.85 | 9,518,831 | +0.15(+0.38%) |
Aug 15, 2016 | 38.36 | 38.95 | 38.33 | 38.70 | 5,094,731 | +0.53(+1.39%) |
Aug 12, 2016 | 38.43 | 38.66 | 38.02 | 38.17 | 4,990,220 | -0.21(-0.54%) |
Aug 11, 2016 | 38.26 | 38.68 | 38.20 | 38.38 | 6,056,291 | +0.28(+0.73%) |
Aug 10, 2016 | 38.49 | 38.65 | 38.01 | 38.10 | 5,951,142 | -0.25(-0.66%) |
Aug 09, 2016 | 38.74 | 38.77 | 38.18 | 38.36 | 5,185,873 | -0.18(-0.47%) |
Aug 08, 2016 | 38.29 | 39.23 | 38.26 | 38.54 | 7,585,718 | +0.48(+1.26%) |
Aug 05, 2016 | 37.54 | 38.21 | 37.35 | 38.06 | 7,399,341 | +0.63(+1.67%) |
Aug 04, 2016 | 37.19 | 37.70 | 37.05 | 37.43 | 5,921,912 | +0.04(+0.12%) |
Aug 03, 2016 | 36.58 | 37.39 | 36.30 | 37.39 | 8,437,871 | +0.77(+2.09%) |
Aug 02, 2016 | 37.01 | 37.18 | 36.12 | 36.62 | 9,034,563 | -0.19(-0.52%) |