Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.10 | 42.64 | 41.75 | 41.99 | 3,267,692 | -0.57(-1.33%) |
Oct 28, 2016 | 42.38 | 43.04 | 41.77 | 42.55 | 4,180,816 | +0.16(+0.38%) |
Oct 27, 2016 | 44.00 | 44.04 | 42.32 | 42.39 | 4,414,038 | -1.24(-2.83%) |
Oct 26, 2016 | 43.56 | 44.51 | 43.56 | 43.63 | 3,676,229 | -0.09(-0.20%) |
Oct 25, 2016 | 43.78 | 44.12 | 43.43 | 43.72 | 3,403,872 | -0.52(-1.19%) |
Oct 24, 2016 | 44.00 | 44.50 | 43.83 | 44.24 | 2,677,189 | +0.53(+1.22%) |
Oct 21, 2016 | 42.61 | 43.91 | 42.47 | 43.71 | 4,050,455 | +0.82(+1.92%) |
Oct 20, 2016 | 43.05 | 43.16 | 42.65 | 42.89 | 2,078,049 | -0.26(-0.60%) |
Oct 19, 2016 | 43.05 | 43.31 | 42.81 | 43.14 | 3,246,065 | +0.13(+0.30%) |
Oct 18, 2016 | 43.50 | 43.52 | 42.88 | 43.01 | 2,578,476 | +0.00(+0.00%) |
Oct 17, 2016 | 43.26 | 43.82 | 42.80 | 43.01 | 2,182,417 | -0.29(-0.67%) |
Oct 14, 2016 | 42.70 | 43.69 | 42.43 | 43.31 | 4,084,033 | -0.04(-0.09%) |
Oct 13, 2016 | 43.69 | 43.69 | 42.93 | 43.35 | 2,655,364 | -0.69(-1.58%) |
Oct 12, 2016 | 43.73 | 44.32 | 43.54 | 44.04 | 2,911,936 | +0.32(+0.74%) |
Oct 11, 2016 | 43.89 | 44.30 | 43.55 | 43.72 | 2,859,064 | -0.11(-0.24%) |
Oct 10, 2016 | 44.40 | 44.57 | 43.27 | 43.82 | 2,872,394 | -0.45(-1.02%) |
Oct 07, 2016 | 43.85 | 44.60 | 43.72 | 44.27 | 4,475,149 | +0.72(+1.65%) |
Oct 06, 2016 | 42.68 | 44.09 | 42.31 | 43.56 | 4,077,905 | +0.76(+1.77%) |
Oct 05, 2016 | 41.88 | 43.06 | 41.80 | 42.80 | 3,013,665 | +1.09(+2.61%) |
Oct 04, 2016 | 41.28 | 41.81 | 41.08 | 41.71 | 2,610,947 | +0.44(+1.06%) |
Oct 03, 2016 | 41.68 | 41.76 | 41.14 | 41.27 | 2,670,294 | -0.62(-1.48%) |
Sep 30, 2016 | 42.12 | 42.47 | 41.50 | 41.89 | 3,202,622 | +0.32(+0.78%) |
Sep 29, 2016 | 41.75 | 42.49 | 41.52 | 41.57 | 2,436,445 | -0.24(-0.58%) |
Sep 28, 2016 | 41.53 | 41.94 | 41.31 | 41.81 | 1,808,429 | +0.06(+0.14%) |
Sep 27, 2016 | 41.56 | 42.22 | 41.45 | 41.76 | 2,053,996 | +0.17(+0.41%) |
Sep 26, 2016 | 41.28 | 41.98 | 41.21 | 41.59 | 3,979,297 | -0.06(-0.14%) |
Sep 23, 2016 | 41.22 | 42.03 | 41.16 | 41.64 | 3,147,839 | +0.87(+2.14%) |
Sep 22, 2016 | 41.28 | 41.63 | 40.36 | 40.77 | 4,636,929 | -0.47(-1.14%) |
Sep 21, 2016 | 40.33 | 41.25 | 40.33 | 41.24 | 2,781,388 | +1.06(+2.63%) |
Sep 20, 2016 | 40.88 | 41.11 | 40.10 | 40.18 | 2,141,427 | -0.70(-1.72%) |
Sep 19, 2016 | 41.53 | 41.61 | 40.69 | 40.88 | 3,136,995 | -0.52(-1.27%) |
Sep 16, 2016 | 41.37 | 41.81 | 41.18 | 41.41 | 5,110,039 | -0.34(-0.81%) |
Sep 15, 2016 | 39.82 | 41.99 | 39.46 | 41.75 | 6,413,506 | +1.85(+4.63%) |
Sep 14, 2016 | 39.75 | 40.33 | 39.13 | 39.90 | 3,689,902 | +0.19(+0.49%) |
Sep 13, 2016 | 40.26 | 40.48 | 39.43 | 39.70 | 4,033,207 | -0.91(-2.25%) |
Sep 12, 2016 | 39.91 | 40.74 | 39.81 | 40.62 | 3,149,742 | +0.48(+1.21%) |
Sep 09, 2016 | 40.14 | 40.69 | 40.02 | 40.13 | 3,417,040 | -0.30(-0.74%) |
Sep 08, 2016 | 41.00 | 41.05 | 40.25 | 40.43 | 2,453,123 | -0.73(-1.77%) |
Sep 07, 2016 | 40.28 | 41.32 | 39.88 | 41.16 | 3,704,782 | +0.77(+1.90%) |
Sep 06, 2016 | 41.74 | 41.81 | 40.25 | 40.39 | 4,967,154 | -1.49(-3.57%) |
Sep 02, 2016 | 41.40 | 41.88 | 41.88 | 41.88 | 3,783,087 | +0.68(+1.65%) |
Sep 01, 2016 | 40.99 | 41.27 | 40.72 | 41.21 | 3,143,844 | +0.46(+1.13%) |
Aug 31, 2016 | 41.67 | 41.88 | 40.56 | 40.75 | 3,745,503 | -0.80(-1.92%) |
Aug 30, 2016 | 42.35 | 42.23 | 41.20 | 41.55 | 2,708,684 | -0.81(-1.91%) |
Aug 29, 2016 | 41.58 | 42.40 | 41.50 | 42.35 | 2,635,622 | +0.96(+2.32%) |
Aug 26, 2016 | 41.68 | 42.05 | 41.17 | 41.39 | 2,439,847 | -0.24(-0.58%) |
Aug 25, 2016 | 41.87 | 42.33 | 41.37 | 41.63 | 2,198,436 | -0.29(-0.69%) |
Aug 24, 2016 | 42.21 | 42.33 | 41.85 | 41.92 | 2,380,779 | -0.48(-1.13%) |
Aug 23, 2016 | 42.20 | 42.71 | 41.95 | 42.41 | 3,084,654 | +0.60(+1.44%) |
Aug 22, 2016 | 42.21 | 42.28 | 41.38 | 41.80 | 3,542,487 | -0.40(-0.95%) |
Aug 19, 2016 | 42.01 | 42.40 | 41.57 | 42.21 | 3,613,776 | +0.46(+1.09%) |
Aug 18, 2016 | 41.80 | 42.01 | 41.39 | 41.75 | 3,106,300 | +0.26(+0.64%) |
Aug 17, 2016 | 41.72 | 42.07 | 41.08 | 41.48 | 4,941,593 | -0.74(-1.75%) |
Aug 16, 2016 | 42.25 | 43.06 | 41.90 | 42.22 | 5,426,733 | -0.24(-0.57%) |
Aug 15, 2016 | 41.48 | 42.69 | 41.40 | 42.46 | 7,290,804 | +1.27(+3.08%) |
Aug 12, 2016 | 40.89 | 41.76 | 40.30 | 41.20 | 18,443,016 | +3.06(+8.03%) |
Aug 11, 2016 | 37.68 | 39.21 | 37.41 | 38.13 | 17,382,056 | +2.67(+7.53%) |
Aug 10, 2016 | 35.13 | 36.40 | 34.89 | 35.46 | 5,497,349 | +0.57(+1.63%) |
Aug 09, 2016 | 35.77 | 35.84 | 34.44 | 34.89 | 5,951,590 | -1.00(-2.79%) |
Aug 08, 2016 | 35.01 | 36.14 | 35.01 | 35.90 | 4,275,880 | +0.98(+2.80%) |
Aug 05, 2016 | 33.97 | 35.34 | 33.85 | 34.92 | 3,881,994 | +1.24(+3.69%) |
Aug 04, 2016 | 33.27 | 33.95 | 32.95 | 33.67 | 2,804,736 | +0.31(+0.94%) |
Aug 03, 2016 | 31.97 | 33.53 | 31.31 | 33.36 | 5,245,299 | +0.70(+2.14%) |
Aug 02, 2016 | 34.49 | 34.72 | 32.51 | 32.66 | 6,938,200 | -2.41(-6.86%) |