Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.08 | 38.98 | 37.98 | 38.75 | 28,974,592 | +0.76(+2.00%) |
Oct 28, 2016 | 37.85 | 38.17 | 37.79 | 37.99 | 21,000,946 | +0.12(+0.31%) |
Oct 27, 2016 | 37.88 | 38.03 | 37.61 | 37.87 | 19,841,526 | -0.23(-0.60%) |
Oct 26, 2016 | 37.90 | 38.15 | 37.72 | 38.10 | 13,841,177 | +0.09(+0.25%) |
Oct 25, 2016 | 37.72 | 38.01 | 37.68 | 38.01 | 12,610,685 | +0.24(+0.62%) |
Oct 24, 2016 | 37.79 | 37.91 | 37.54 | 37.77 | 13,705,707 | +0.14(+0.37%) |
Oct 21, 2016 | 37.68 | 37.83 | 37.47 | 37.63 | 23,156,384 | -0.22(-0.58%) |
Oct 20, 2016 | 37.94 | 38.14 | 37.78 | 37.85 | 11,391,909 | -0.02(-0.06%) |
Oct 19, 2016 | 37.94 | 37.99 | 37.70 | 37.87 | 10,809,724 | -0.09(-0.23%) |
Oct 18, 2016 | 37.80 | 38.04 | 37.47 | 37.96 | 18,828,744 | +0.32(+0.85%) |
Oct 17, 2016 | 37.55 | 37.73 | 37.50 | 37.64 | 14,591,250 | +0.20(+0.54%) |
Oct 14, 2016 | 37.45 | 37.81 | 37.38 | 37.43 | 22,894,514 | -0.21(-0.56%) |
Oct 13, 2016 | 37.25 | 37.89 | 37.17 | 37.65 | 38,958,512 | +0.46(+1.24%) |
Oct 12, 2016 | 36.85 | 37.25 | 36.78 | 37.18 | 19,678,708 | +0.36(+0.98%) |
Oct 11, 2016 | 37.22 | 37.22 | 36.76 | 36.82 | 18,300,678 | -0.42(-1.14%) |
Oct 10, 2016 | 36.96 | 37.28 | 36.96 | 37.25 | 12,465,991 | +0.31(+0.83%) |
Oct 07, 2016 | 37.25 | 37.60 | 36.92 | 36.94 | 21,960,112 | -0.05(-0.13%) |
Oct 06, 2016 | 36.87 | 37.18 | 36.68 | 36.99 | 25,761,132 | -0.01(-0.02%) |
Oct 05, 2016 | 37.16 | 37.45 | 36.85 | 36.99 | 35,935,248 | -0.08(-0.21%) |
Oct 04, 2016 | 37.84 | 37.87 | 36.85 | 37.07 | 32,771,298 | -0.79(-2.09%) |
Oct 03, 2016 | 38.42 | 38.42 | 37.64 | 37.87 | 24,853,030 | -0.54(-1.41%) |
Sep 30, 2016 | 38.70 | 38.99 | 38.21 | 38.41 | 18,640,834 | -0.27(-0.69%) |
Sep 29, 2016 | 39.17 | 39.19 | 38.48 | 38.67 | 24,551,448 | -0.59(-1.50%) |
Sep 28, 2016 | 39.34 | 39.46 | 38.92 | 39.26 | 21,182,466 | -0.05(-0.14%) |
Sep 27, 2016 | 39.97 | 40.16 | 39.28 | 39.32 | 22,817,100 | -0.52(-1.30%) |
Sep 26, 2016 | 39.93 | 40.00 | 39.70 | 39.83 | 10,272,024 | -0.10(-0.26%) |
Sep 23, 2016 | 39.85 | 40.04 | 39.66 | 39.93 | 14,035,748 | -0.03(-0.08%) |
Sep 22, 2016 | 40.04 | 40.05 | 39.68 | 39.97 | 15,352,002 | +0.24(+0.61%) |
Sep 21, 2016 | 39.00 | 39.75 | 38.92 | 39.72 | 24,751,868 | +0.79(+2.03%) |
Sep 20, 2016 | 39.16 | 39.22 | 38.91 | 38.93 | 16,401,255 | -0.07(-0.18%) |
Sep 19, 2016 | 38.74 | 39.02 | 38.65 | 39.00 | 15,983,593 | +0.38(+0.99%) |
Sep 16, 2016 | 38.30 | 38.67 | 38.01 | 38.62 | 27,710,886 | +0.37(+0.98%) |
Sep 15, 2016 | 37.92 | 38.31 | 37.82 | 38.24 | 39,841,304 | +0.29(+0.76%) |
Sep 14, 2016 | 37.95 | 38.26 | 37.79 | 37.96 | 19,592,564 | +0.15(+0.39%) |
Sep 13, 2016 | 38.21 | 38.26 | 37.64 | 37.81 | 28,684,006 | -0.53(-1.38%) |
Sep 12, 2016 | 37.61 | 38.42 | 37.61 | 38.34 | 32,846,190 | +0.67(+1.77%) |
Sep 09, 2016 | 38.75 | 38.80 | 37.66 | 37.67 | 33,138,032 | -1.47(-3.75%) |
Sep 08, 2016 | 38.74 | 39.19 | 38.74 | 39.14 | 16,520,224 | +0.13(+0.34%) |
Sep 07, 2016 | 39.02 | 39.09 | 38.78 | 39.01 | 14,781,691 | +0.01(+0.02%) |
Sep 06, 2016 | 38.78 | 39.05 | 38.67 | 39.00 | 19,630,252 | +0.42(+1.09%) |
Sep 02, 2016 | 38.21 | 38.58 | 38.58 | 38.58 | 20,931,966 | +0.51(+1.33%) |
Sep 01, 2016 | 38.17 | 38.30 | 38.03 | 38.07 | 20,560,130 | -0.19(-0.51%) |
Aug 31, 2016 | 38.07 | 38.28 | 37.99 | 38.27 | 14,796,287 | +0.16(+0.41%) |
Aug 30, 2016 | 38.49 | 38.67 | 38.07 | 38.11 | 15,772,775 | -0.40(-1.05%) |
Aug 29, 2016 | 38.32 | 38.61 | 38.28 | 38.52 | 16,744,186 | +0.31(+0.81%) |
Aug 26, 2016 | 39.04 | 39.30 | 38.17 | 38.21 | 26,901,438 | -0.81(-2.07%) |
Aug 25, 2016 | 38.95 | 39.15 | 38.94 | 39.01 | 9,291,804 | +0.02(+0.06%) |
Aug 24, 2016 | 38.94 | 39.05 | 38.69 | 38.99 | 10,353,711 | -0.02(-0.04%) |
Aug 23, 2016 | 39.24 | 39.43 | 38.98 | 39.01 | 12,322,623 | -0.17(-0.44%) |
Aug 22, 2016 | 39.14 | 39.35 | 39.06 | 39.18 | 11,709,040 | +0.10(+0.26%) |
Aug 19, 2016 | 39.29 | 39.45 | 38.87 | 39.08 | 18,908,422 | -0.48(-1.22%) |
Aug 18, 2016 | 39.07 | 39.56 | 39.00 | 39.56 | 17,938,958 | +0.48(+1.23%) |
Aug 17, 2016 | 38.45 | 39.15 | 38.16 | 39.08 | 36,607,756 | +0.58(+1.49%) |
Aug 16, 2016 | 38.87 | 38.89 | 38.50 | 38.50 | 25,962,588 | -0.46(-1.18%) |
Aug 15, 2016 | 39.57 | 39.70 | 38.96 | 38.96 | 16,253,563 | -0.61(-1.53%) |
Aug 12, 2016 | 39.65 | 39.85 | 39.56 | 39.57 | 15,645,194 | +0.05(+0.14%) |
Aug 11, 2016 | 39.41 | 39.53 | 39.29 | 39.51 | 12,197,523 | +0.09(+0.24%) |
Aug 10, 2016 | 39.50 | 39.60 | 39.32 | 39.42 | 10,923,111 | +0.01(+0.02%) |
Aug 09, 2016 | 39.47 | 39.62 | 39.31 | 39.41 | 12,985,757 | -0.01(-0.02%) |
Aug 08, 2016 | 39.42 | 39.78 | 39.31 | 39.42 | 17,401,446 | -0.02(-0.04%) |
Aug 05, 2016 | 39.78 | 39.87 | 39.41 | 39.43 | 34,672,712 | -0.58(-1.44%) |
Aug 04, 2016 | 40.08 | 40.31 | 39.90 | 40.01 | 15,787,438 | -0.02(-0.06%) |
Aug 03, 2016 | 40.27 | 40.34 | 39.91 | 40.03 | 14,672,504 | -0.24(-0.60%) |
Aug 02, 2016 | 40.33 | 40.43 | 40.09 | 40.27 | 17,631,578 | -0.26(-0.65%) |