Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.13 | 39.22 | 38.65 | 38.66 | 19,289,804 | -0.32(-0.83%) |
Oct 28, 2016 | 39.31 | 39.42 | 38.50 | 38.98 | 22,604,012 | -0.29(-0.74%) |
Oct 27, 2016 | 39.58 | 39.80 | 39.25 | 39.27 | 24,385,062 | -0.06(-0.16%) |
Oct 26, 2016 | 38.76 | 39.38 | 38.71 | 39.34 | 17,747,336 | +0.33(+0.85%) |
Oct 25, 2016 | 38.93 | 39.18 | 38.78 | 39.01 | 12,446,655 | +0.01(+0.02%) |
Oct 24, 2016 | 39.19 | 39.24 | 38.95 | 39.00 | 13,670,844 | +0.01(+0.02%) |
Oct 21, 2016 | 38.60 | 39.04 | 38.53 | 38.99 | 16,181,865 | -0.01(-0.02%) |
Oct 20, 2016 | 38.91 | 39.25 | 38.71 | 39.00 | 17,190,994 | +0.08(+0.20%) |
Oct 19, 2016 | 38.63 | 39.10 | 38.57 | 38.92 | 18,641,442 | +0.39(+1.00%) |
Oct 18, 2016 | 38.68 | 38.77 | 38.39 | 38.54 | 23,084,554 | +0.31(+0.80%) |
Oct 17, 2016 | 38.24 | 38.65 | 38.08 | 38.23 | 21,171,668 | -0.01(-0.02%) |
Oct 14, 2016 | 39.02 | 39.29 | 38.06 | 38.24 | 35,967,280 | +0.11(+0.29%) |
Oct 13, 2016 | 37.69 | 38.29 | 37.39 | 38.13 | 28,350,836 | -0.18(-0.47%) |
Oct 12, 2016 | 38.52 | 38.71 | 38.28 | 38.31 | 18,315,378 | -0.23(-0.59%) |
Oct 11, 2016 | 38.76 | 39.05 | 38.30 | 38.54 | 20,382,334 | -0.44(-1.13%) |
Oct 10, 2016 | 38.91 | 39.30 | 38.83 | 38.98 | 17,826,348 | +0.21(+0.55%) |
Oct 07, 2016 | 38.54 | 38.86 | 38.29 | 38.76 | 21,083,178 | +0.17(+0.43%) |
Oct 06, 2016 | 38.41 | 38.61 | 38.05 | 38.60 | 19,984,722 | +0.33(+0.86%) |
Oct 05, 2016 | 37.76 | 38.45 | 37.76 | 38.27 | 23,101,200 | +0.71(+1.88%) |
Oct 04, 2016 | 37.05 | 38.09 | 37.03 | 37.56 | 32,471,254 | +0.57(+1.53%) |
Oct 03, 2016 | 36.99 | 37.17 | 36.80 | 36.99 | 17,547,958 | -0.16(-0.42%) |
Sep 30, 2016 | 36.44 | 37.36 | 36.23 | 37.15 | 32,485,434 | +1.12(+3.12%) |
Sep 29, 2016 | 36.81 | 37.28 | 35.72 | 36.03 | 35,661,900 | -0.84(-2.28%) |
Sep 28, 2016 | 36.64 | 36.90 | 36.26 | 36.87 | 20,166,308 | +0.39(+1.08%) |
Sep 27, 2016 | 35.81 | 36.56 | 35.52 | 36.47 | 20,549,834 | +0.38(+1.05%) |
Sep 26, 2016 | 36.58 | 36.68 | 36.05 | 36.10 | 28,788,582 | -0.99(-2.67%) |
Sep 23, 2016 | 36.99 | 37.33 | 36.84 | 37.09 | 18,806,964 | +0.03(+0.09%) |
Sep 22, 2016 | 36.96 | 37.21 | 36.77 | 37.06 | 20,655,536 | +0.17(+0.45%) |
Sep 21, 2016 | 36.97 | 37.19 | 36.41 | 36.89 | 21,110,084 | +0.28(+0.77%) |
Sep 20, 2016 | 37.00 | 37.12 | 36.54 | 36.61 | 17,479,574 | -0.04(-0.11%) |
Sep 19, 2016 | 36.67 | 37.16 | 36.58 | 36.65 | 16,220,968 | +0.14(+0.39%) |
Sep 16, 2016 | 36.66 | 36.80 | 36.37 | 36.51 | 31,554,648 | -0.53(-1.42%) |
Sep 15, 2016 | 36.77 | 37.22 | 36.65 | 37.03 | 18,059,086 | +0.26(+0.71%) |
Sep 14, 2016 | 36.88 | 37.32 | 36.72 | 36.77 | 25,144,274 | -0.13(-0.36%) |
Sep 13, 2016 | 36.89 | 37.20 | 36.66 | 36.91 | 25,279,150 | -0.68(-1.82%) |
Sep 12, 2016 | 36.69 | 37.65 | 36.44 | 37.59 | 28,061,028 | +0.49(+1.31%) |
Sep 09, 2016 | 37.68 | 37.89 | 37.10 | 37.10 | 26,021,046 | -0.49(-1.30%) |
Sep 08, 2016 | 37.33 | 37.81 | 37.22 | 37.59 | 20,142,940 | +0.24(+0.65%) |
Sep 07, 2016 | 36.97 | 37.47 | 36.86 | 37.35 | 17,303,094 | +0.15(+0.40%) |
Sep 06, 2016 | 37.37 | 37.48 | 36.69 | 37.20 | 22,434,730 | -0.17(-0.46%) |
Sep 02, 2016 | 37.36 | 37.37 | 37.37 | 37.37 | 20,713,242 | +0.12(+0.32%) |
Sep 01, 2016 | 37.62 | 37.78 | 36.78 | 37.25 | 24,666,254 | -0.30(-0.80%) |
Aug 31, 2016 | 37.73 | 37.90 | 37.17 | 37.55 | 26,474,814 | -0.13(-0.33%) |
Aug 30, 2016 | 37.17 | 37.70 | 37.14 | 37.68 | 22,253,818 | +0.50(+1.35%) |
Aug 29, 2016 | 37.12 | 37.51 | 37.06 | 37.17 | 21,219,946 | +0.12(+0.32%) |
Aug 26, 2016 | 36.84 | 37.16 | 36.73 | 37.06 | 29,670,114 | +0.31(+0.83%) |
Aug 25, 2016 | 36.58 | 36.83 | 36.55 | 36.75 | 21,000,308 | +0.05(+0.13%) |
Aug 24, 2016 | 36.68 | 37.06 | 36.61 | 36.70 | 20,407,438 | +0.06(+0.15%) |
Aug 23, 2016 | 36.89 | 37.02 | 36.65 | 36.65 | 16,965,876 | -0.06(-0.15%) |
Aug 22, 2016 | 36.51 | 36.77 | 36.38 | 36.70 | 13,993,608 | +0.10(+0.28%) |
Aug 19, 2016 | 36.45 | 36.65 | 36.20 | 36.60 | 15,519,521 | +0.02(+0.06%) |
Aug 18, 2016 | 36.63 | 36.73 | 36.35 | 36.58 | 18,040,028 | -0.10(-0.28%) |
Aug 17, 2016 | 36.58 | 36.81 | 36.48 | 36.68 | 22,755,296 | +0.01(+0.02%) |
Aug 16, 2016 | 36.38 | 36.80 | 36.29 | 36.67 | 19,326,334 | +0.18(+0.50%) |
Aug 15, 2016 | 36.04 | 36.58 | 36.04 | 36.49 | 15,576,653 | +0.64(+1.78%) |
Aug 12, 2016 | 35.72 | 35.87 | 35.57 | 35.85 | 15,856,756 | -0.12(-0.33%) |
Aug 11, 2016 | 35.80 | 36.11 | 35.62 | 35.97 | 18,839,644 | +0.22(+0.62%) |
Aug 10, 2016 | 36.03 | 36.10 | 35.70 | 35.75 | 21,060,190 | -0.35(-0.98%) |
Aug 09, 2016 | 36.14 | 36.27 | 35.92 | 36.10 | 15,513,178 | -0.05(-0.13%) |
Aug 08, 2016 | 36.05 | 36.31 | 35.77 | 36.15 | 21,433,578 | +0.19(+0.52%) |
Aug 05, 2016 | 35.11 | 35.97 | 35.01 | 35.96 | 36,316,876 | +1.48(+4.29%) |
Aug 04, 2016 | 34.41 | 34.64 | 34.34 | 34.48 | 14,928,537 | -0.04(-0.11%) |
Aug 03, 2016 | 33.77 | 34.56 | 33.71 | 34.52 | 18,697,926 | +0.71(+2.09%) |
Aug 02, 2016 | 34.00 | 34.32 | 33.43 | 33.82 | 25,536,710 | -0.34(-0.99%) |