Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.47 | 39.56 | 38.99 | 39.00 | 19,123,676 | -0.33(-0.83%) |
Oct 28, 2016 | 39.66 | 39.77 | 38.84 | 39.32 | 22,409,340 | -0.29(-0.74%) |
Oct 27, 2016 | 39.93 | 40.15 | 39.59 | 39.62 | 24,175,052 | -0.06(-0.16%) |
Oct 26, 2016 | 39.09 | 39.72 | 39.04 | 39.68 | 17,594,492 | +0.33(+0.85%) |
Oct 25, 2016 | 39.27 | 39.52 | 39.12 | 39.35 | 12,339,461 | +0.01(+0.02%) |
Oct 24, 2016 | 39.53 | 39.58 | 39.29 | 39.34 | 13,553,107 | +0.01(+0.02%) |
Oct 21, 2016 | 38.93 | 39.38 | 38.86 | 39.33 | 16,042,502 | -0.01(-0.02%) |
Oct 20, 2016 | 39.24 | 39.59 | 39.04 | 39.34 | 17,042,940 | +0.08(+0.20%) |
Oct 19, 2016 | 38.97 | 39.44 | 38.90 | 39.26 | 18,480,896 | +0.39(+1.00%) |
Oct 18, 2016 | 39.02 | 39.11 | 38.73 | 38.87 | 22,885,744 | +0.31(+0.80%) |
Oct 17, 2016 | 38.57 | 38.99 | 38.41 | 38.56 | 20,989,332 | -0.01(-0.02%) |
Oct 14, 2016 | 39.35 | 39.63 | 38.39 | 38.57 | 35,657,520 | +0.11(+0.29%) |
Oct 13, 2016 | 38.02 | 38.62 | 37.72 | 38.46 | 28,106,670 | -0.18(-0.47%) |
Oct 12, 2016 | 38.85 | 39.05 | 38.61 | 38.64 | 18,157,640 | -0.23(-0.59%) |
Oct 11, 2016 | 39.10 | 39.39 | 38.63 | 38.87 | 20,206,796 | -0.44(-1.13%) |
Oct 10, 2016 | 39.24 | 39.64 | 39.17 | 39.31 | 17,672,824 | +0.21(+0.55%) |
Oct 07, 2016 | 38.88 | 39.20 | 38.62 | 39.10 | 20,901,604 | +0.17(+0.43%) |
Oct 06, 2016 | 38.74 | 38.95 | 38.38 | 38.93 | 19,812,608 | +0.33(+0.86%) |
Oct 05, 2016 | 38.09 | 38.78 | 38.09 | 38.60 | 22,902,246 | +0.71(+1.88%) |
Oct 04, 2016 | 37.37 | 38.43 | 37.35 | 37.89 | 32,191,602 | +0.57(+1.53%) |
Oct 03, 2016 | 37.31 | 37.50 | 37.12 | 37.32 | 17,396,830 | -0.16(-0.42%) |
Sep 30, 2016 | 36.76 | 37.69 | 36.55 | 37.47 | 32,205,660 | +1.13(+3.12%) |
Sep 29, 2016 | 37.13 | 37.61 | 36.03 | 36.34 | 35,354,768 | -0.85(-2.28%) |
Sep 28, 2016 | 36.96 | 37.22 | 36.58 | 37.19 | 19,992,630 | +0.40(+1.08%) |
Sep 27, 2016 | 36.12 | 36.88 | 35.83 | 36.79 | 20,372,852 | +0.38(+1.05%) |
Sep 26, 2016 | 36.90 | 37.00 | 36.36 | 36.41 | 28,540,646 | -1.00(-2.67%) |
Sep 23, 2016 | 37.31 | 37.66 | 37.16 | 37.41 | 18,644,994 | +0.03(+0.08%) |
Sep 22, 2016 | 37.28 | 37.53 | 37.09 | 37.38 | 20,477,644 | +0.17(+0.45%) |
Sep 21, 2016 | 37.29 | 37.51 | 36.72 | 37.21 | 20,928,278 | +0.29(+0.77%) |
Sep 20, 2016 | 37.32 | 37.44 | 36.85 | 36.93 | 17,329,034 | -0.04(-0.11%) |
Sep 19, 2016 | 36.99 | 37.48 | 36.90 | 36.97 | 16,081,268 | +0.14(+0.39%) |
Sep 16, 2016 | 36.97 | 37.12 | 36.69 | 36.82 | 31,282,892 | -0.53(-1.42%) |
Sep 15, 2016 | 37.09 | 37.55 | 36.97 | 37.35 | 17,903,556 | +0.26(+0.71%) |
Sep 14, 2016 | 37.20 | 37.64 | 37.04 | 37.09 | 24,927,724 | -0.13(-0.36%) |
Sep 13, 2016 | 37.21 | 37.52 | 36.98 | 37.23 | 25,061,440 | -0.69(-1.82%) |
Sep 12, 2016 | 37.01 | 37.98 | 36.76 | 37.92 | 27,819,358 | +0.49(+1.31%) |
Sep 09, 2016 | 38.01 | 38.22 | 37.43 | 37.43 | 25,796,946 | -0.49(-1.30%) |
Sep 08, 2016 | 37.66 | 38.14 | 37.55 | 37.92 | 19,969,462 | +0.25(+0.65%) |
Sep 07, 2016 | 37.29 | 37.80 | 37.18 | 37.67 | 17,154,076 | +0.15(+0.40%) |
Sep 06, 2016 | 37.70 | 37.81 | 37.01 | 37.52 | 22,241,516 | -0.17(-0.46%) |
Sep 02, 2016 | 37.69 | 37.70 | 37.70 | 37.70 | 20,534,854 | +0.12(+0.32%) |
Sep 01, 2016 | 37.94 | 38.11 | 37.10 | 37.58 | 24,453,820 | -0.30(-0.80%) |
Aug 31, 2016 | 38.05 | 38.23 | 37.49 | 37.88 | 26,246,804 | -0.13(-0.33%) |
Aug 30, 2016 | 37.50 | 38.03 | 37.47 | 38.01 | 22,062,162 | +0.51(+1.35%) |
Aug 29, 2016 | 37.44 | 37.84 | 37.38 | 37.50 | 21,037,192 | +0.12(+0.32%) |
Aug 26, 2016 | 37.16 | 37.48 | 37.05 | 37.38 | 29,414,586 | +0.31(+0.83%) |
Aug 25, 2016 | 36.90 | 37.15 | 36.87 | 37.07 | 20,819,448 | +0.05(+0.13%) |
Aug 24, 2016 | 37.00 | 37.38 | 36.93 | 37.02 | 20,231,684 | +0.06(+0.15%) |
Aug 23, 2016 | 37.21 | 37.34 | 36.97 | 36.97 | 16,819,760 | -0.06(-0.15%) |
Aug 22, 2016 | 36.83 | 37.09 | 36.70 | 37.02 | 13,873,091 | +0.10(+0.28%) |
Aug 19, 2016 | 36.77 | 36.97 | 36.51 | 36.92 | 15,385,862 | +0.02(+0.06%) |
Aug 18, 2016 | 36.95 | 37.05 | 36.66 | 36.89 | 17,884,662 | -0.10(-0.28%) |
Aug 17, 2016 | 36.90 | 37.13 | 36.80 | 37.00 | 22,559,320 | +0.01(+0.02%) |
Aug 16, 2016 | 36.70 | 37.12 | 36.60 | 36.99 | 19,159,890 | +0.18(+0.50%) |
Aug 15, 2016 | 36.35 | 36.89 | 36.35 | 36.81 | 15,442,502 | +0.64(+1.78%) |
Aug 12, 2016 | 36.03 | 36.18 | 35.88 | 36.16 | 15,720,193 | -0.12(-0.33%) |
Aug 11, 2016 | 36.11 | 36.43 | 35.93 | 36.28 | 18,677,392 | +0.22(+0.62%) |
Aug 10, 2016 | 36.34 | 36.42 | 36.01 | 36.06 | 20,878,814 | -0.36(-0.98%) |
Aug 09, 2016 | 36.46 | 36.59 | 36.24 | 36.42 | 15,379,574 | -0.05(-0.13%) |
Aug 08, 2016 | 36.36 | 36.62 | 36.09 | 36.47 | 21,248,986 | +0.19(+0.52%) |
Aug 05, 2016 | 35.41 | 36.28 | 35.32 | 36.28 | 36,004,104 | +1.49(+4.29%) |
Aug 04, 2016 | 34.70 | 34.94 | 34.64 | 34.78 | 14,799,968 | -0.04(-0.11%) |
Aug 03, 2016 | 34.06 | 34.86 | 34.01 | 34.82 | 18,536,894 | +0.71(+2.09%) |
Aug 02, 2016 | 34.30 | 34.62 | 33.72 | 34.11 | 25,316,780 | -0.34(-0.99%) |