Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.38 | 40.61 | 39.94 | 40.02 | 9,115,539 | -0.50(-1.25%) |
Oct 28, 2016 | 41.41 | 41.58 | 40.07 | 40.52 | 11,966,997 | -0.84(-2.04%) |
Oct 27, 2016 | 41.67 | 41.98 | 41.32 | 41.37 | 6,893,894 | -0.06(-0.15%) |
Oct 26, 2016 | 41.07 | 42.19 | 40.76 | 41.43 | 9,908,002 | -0.13(-0.31%) |
Oct 25, 2016 | 41.95 | 42.49 | 41.38 | 41.56 | 8,920,103 | -0.41(-0.97%) |
Oct 24, 2016 | 42.23 | 42.36 | 41.55 | 41.97 | 8,505,000 | -0.17(-0.39%) |
Oct 21, 2016 | 42.07 | 42.44 | 41.84 | 42.13 | 7,654,240 | -0.28(-0.66%) |
Oct 20, 2016 | 42.53 | 43.07 | 42.13 | 42.41 | 9,898,071 | -0.28(-0.65%) |
Oct 19, 2016 | 41.50 | 43.70 | 41.50 | 42.69 | 22,078,318 | +1.74(+4.25%) |
Oct 18, 2016 | 40.86 | 41.13 | 40.28 | 40.95 | 11,302,722 | +0.65(+1.62%) |
Oct 17, 2016 | 40.85 | 41.19 | 40.00 | 40.30 | 9,390,269 | -0.57(-1.38%) |
Oct 14, 2016 | 41.29 | 41.61 | 40.75 | 40.86 | 8,452,401 | -0.04(-0.11%) |
Oct 13, 2016 | 40.35 | 41.72 | 40.12 | 40.91 | 8,423,164 | +0.05(+0.13%) |
Oct 12, 2016 | 40.58 | 41.05 | 40.24 | 40.85 | 8,696,206 | +0.28(+0.69%) |
Oct 11, 2016 | 40.81 | 41.04 | 40.27 | 40.58 | 10,925,613 | -0.54(-1.31%) |
Oct 10, 2016 | 40.71 | 41.45 | 40.68 | 41.11 | 10,114,312 | +0.87(+2.16%) |
Oct 07, 2016 | 40.35 | 40.76 | 40.00 | 40.24 | 8,062,862 | -0.10(-0.24%) |
Oct 06, 2016 | 40.05 | 40.37 | 39.63 | 40.34 | 8,763,555 | +0.57(+1.42%) |
Oct 05, 2016 | 39.32 | 40.08 | 39.10 | 39.78 | 8,654,862 | +0.98(+2.53%) |
Oct 04, 2016 | 39.07 | 39.15 | 38.48 | 38.79 | 5,786,911 | -0.27(-0.69%) |
Oct 03, 2016 | 39.24 | 39.31 | 38.75 | 39.06 | 7,150,864 | +0.02(+0.04%) |
Sep 30, 2016 | 38.75 | 39.22 | 38.34 | 39.04 | 10,513,314 | +0.61(+1.58%) |
Sep 29, 2016 | 37.31 | 38.91 | 37.31 | 38.44 | 17,296,588 | +1.21(+3.25%) |
Sep 28, 2016 | 35.76 | 37.37 | 35.19 | 37.23 | 14,285,937 | +1.60(+4.49%) |
Sep 27, 2016 | 35.60 | 35.74 | 34.90 | 35.63 | 13,587,190 | -0.37(-1.04%) |
Sep 26, 2016 | 36.52 | 36.81 | 35.83 | 36.00 | 10,715,509 | -0.40(-1.10%) |
Sep 23, 2016 | 36.79 | 37.44 | 36.25 | 36.40 | 8,266,529 | -0.70(-1.90%) |
Sep 22, 2016 | 37.63 | 37.96 | 37.06 | 37.10 | 6,810,903 | -0.06(-0.16%) |
Sep 21, 2016 | 36.25 | 37.27 | 36.20 | 37.17 | 8,747,673 | +1.27(+3.54%) |
Sep 20, 2016 | 35.94 | 36.22 | 35.68 | 35.90 | 8,932,778 | -0.02(-0.05%) |
Sep 19, 2016 | 36.07 | 36.41 | 35.90 | 35.91 | 7,857,727 | +0.21(+0.58%) |
Sep 16, 2016 | 35.47 | 35.97 | 35.45 | 35.70 | 11,119,028 | -0.64(-1.75%) |
Sep 15, 2016 | 36.01 | 36.64 | 35.85 | 36.34 | 7,888,242 | +0.44(+1.24%) |
Sep 14, 2016 | 35.54 | 36.30 | 35.35 | 35.90 | 9,265,872 | +0.13(+0.36%) |
Sep 13, 2016 | 36.37 | 36.50 | 35.32 | 35.76 | 13,652,352 | -1.12(-3.04%) |
Sep 12, 2016 | 36.19 | 37.18 | 36.12 | 36.89 | 8,030,652 | +0.39(+1.07%) |
Sep 09, 2016 | 38.04 | 38.07 | 36.50 | 36.50 | 10,942,841 | -1.89(-4.92%) |
Sep 08, 2016 | 38.21 | 38.58 | 37.83 | 38.38 | 7,141,188 | +0.48(+1.26%) |
Sep 07, 2016 | 38.02 | 38.26 | 37.58 | 37.90 | 5,946,189 | -0.14(-0.37%) |
Sep 06, 2016 | 37.87 | 38.19 | 37.52 | 38.04 | 6,900,279 | +0.36(+0.95%) |
Sep 02, 2016 | 37.81 | 37.69 | 37.69 | 37.69 | 6,889,875 | +0.25(+0.67%) |
Sep 01, 2016 | 37.26 | 37.50 | 36.88 | 37.43 | 6,088,107 | +0.17(+0.47%) |
Aug 31, 2016 | 38.03 | 38.36 | 36.95 | 37.26 | 11,150,158 | -0.92(-2.41%) |
Aug 30, 2016 | 38.76 | 39.15 | 38.02 | 38.18 | 9,458,996 | -0.58(-1.50%) |
Aug 29, 2016 | 38.44 | 39.00 | 38.42 | 38.76 | 5,164,446 | +0.16(+0.40%) |
Aug 26, 2016 | 38.68 | 39.22 | 38.43 | 38.60 | 6,059,552 | -0.01(-0.02%) |
Aug 25, 2016 | 38.56 | 38.80 | 38.25 | 38.61 | 4,731,243 | +0.19(+0.50%) |
Aug 24, 2016 | 38.62 | 39.12 | 38.24 | 38.42 | 7,433,350 | -0.55(-1.42%) |
Aug 23, 2016 | 39.00 | 39.42 | 38.92 | 38.98 | 8,820,315 | -0.08(-0.20%) |
Aug 22, 2016 | 40.01 | 40.06 | 38.87 | 39.05 | 13,086,272 | -1.53(-3.78%) |
Aug 19, 2016 | 40.04 | 40.63 | 39.89 | 40.59 | 10,205,100 | +0.34(+0.84%) |
Aug 18, 2016 | 39.37 | 40.33 | 39.31 | 40.25 | 14,078,284 | +1.18(+3.02%) |
Aug 17, 2016 | 38.63 | 39.18 | 38.50 | 39.07 | 7,140,355 | +0.42(+1.08%) |
Aug 16, 2016 | 38.60 | 38.80 | 38.29 | 38.66 | 9,566,849 | +0.15(+0.38%) |
Aug 15, 2016 | 38.16 | 38.75 | 38.14 | 38.51 | 5,120,431 | +0.53(+1.39%) |
Aug 12, 2016 | 38.24 | 38.46 | 37.83 | 37.98 | 5,015,394 | -0.21(-0.54%) |
Aug 11, 2016 | 38.07 | 38.48 | 38.01 | 38.19 | 6,086,842 | +0.28(+0.73%) |
Aug 10, 2016 | 38.29 | 38.46 | 37.82 | 37.91 | 5,981,163 | -0.25(-0.66%) |
Aug 09, 2016 | 38.54 | 38.58 | 37.99 | 38.16 | 5,212,033 | -0.18(-0.47%) |
Aug 08, 2016 | 38.10 | 39.03 | 38.07 | 38.34 | 7,623,985 | +0.48(+1.26%) |
Aug 05, 2016 | 37.35 | 38.02 | 37.16 | 37.87 | 7,436,667 | +0.62(+1.67%) |
Aug 04, 2016 | 37.00 | 37.51 | 36.86 | 37.24 | 5,951,785 | +0.04(+0.12%) |
Aug 03, 2016 | 36.40 | 37.20 | 36.12 | 37.20 | 8,480,436 | +0.76(+2.09%) |
Aug 02, 2016 | 36.82 | 36.99 | 35.94 | 36.44 | 9,080,138 | -0.19(-0.52%) |