Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.04 | 42.20 | 41.95 | 41.98 | 803,408 | -0.11(-0.27%) |
Oct 28, 2016 | 42.36 | 42.41 | 41.94 | 42.09 | 801,763 | -0.22(-0.51%) |
Oct 27, 2016 | 42.34 | 42.48 | 42.11 | 42.31 | 909,096 | +0.11(+0.26%) |
Oct 26, 2016 | 41.95 | 42.39 | 41.94 | 42.20 | 1,878,467 | +0.18(+0.43%) |
Oct 25, 2016 | 42.10 | 42.21 | 41.98 | 42.02 | 673,198 | +0.05(+0.12%) |
Oct 24, 2016 | 41.83 | 42.04 | 41.75 | 41.96 | 1,206,454 | +0.17(+0.41%) |
Oct 21, 2016 | 41.83 | 41.92 | 41.68 | 41.79 | 1,352,086 | -0.31(-0.74%) |
Oct 20, 2016 | 42.17 | 42.32 | 42.03 | 42.11 | 769,334 | -0.19(-0.45%) |
Oct 19, 2016 | 42.39 | 42.78 | 42.24 | 42.30 | 823,002 | -0.01(-0.02%) |
Oct 18, 2016 | 42.28 | 42.36 | 42.13 | 42.30 | 688,941 | +0.31(+0.74%) |
Oct 17, 2016 | 41.91 | 42.11 | 41.90 | 41.99 | 622,789 | +0.12(+0.28%) |
Oct 14, 2016 | 42.00 | 42.15 | 41.74 | 41.87 | 608,785 | +0.18(+0.44%) |
Oct 13, 2016 | 41.27 | 41.76 | 41.06 | 41.69 | 716,186 | +0.29(+0.69%) |
Oct 12, 2016 | 41.32 | 41.57 | 41.07 | 41.40 | 659,675 | +0.10(+0.25%) |
Oct 11, 2016 | 41.36 | 41.47 | 41.07 | 41.30 | 726,867 | -0.16(-0.38%) |
Oct 10, 2016 | 41.26 | 41.46 | 41.26 | 41.46 | 416,575 | +0.33(+0.79%) |
Oct 07, 2016 | 41.46 | 41.52 | 40.84 | 41.13 | 755,038 | -0.31(-0.75%) |
Oct 06, 2016 | 41.55 | 41.56 | 41.20 | 41.44 | 698,104 | -0.14(-0.34%) |
Oct 05, 2016 | 41.76 | 41.77 | 41.47 | 41.59 | 1,075,305 | -0.03(-0.08%) |
Oct 04, 2016 | 41.91 | 42.14 | 41.31 | 41.62 | 3,241,660 | -1.01(-2.37%) |
Oct 03, 2016 | 42.58 | 42.69 | 42.40 | 42.63 | 450,051 | -0.08(-0.18%) |
Sep 30, 2016 | 42.69 | 42.97 | 42.63 | 42.71 | 623,887 | +0.14(+0.34%) |
Sep 29, 2016 | 43.14 | 43.15 | 42.39 | 42.56 | 611,071 | -0.30(-0.70%) |
Sep 28, 2016 | 42.42 | 42.99 | 42.24 | 42.86 | 881,250 | +0.57(+1.36%) |
Sep 27, 2016 | 41.89 | 42.35 | 41.79 | 42.29 | 627,038 | +0.21(+0.50%) |
Sep 26, 2016 | 42.30 | 42.35 | 41.98 | 42.08 | 667,656 | -0.32(-0.75%) |
Sep 23, 2016 | 42.76 | 42.76 | 42.30 | 42.40 | 601,122 | -0.68(-1.59%) |
Sep 22, 2016 | 43.14 | 43.31 | 43.02 | 43.08 | 787,772 | +0.36(+0.85%) |
Sep 21, 2016 | 42.35 | 42.79 | 42.15 | 42.72 | 941,607 | +0.62(+1.47%) |
Sep 20, 2016 | 42.13 | 42.32 | 41.89 | 42.10 | 822,483 | +0.02(+0.05%) |
Sep 19, 2016 | 42.30 | 42.56 | 42.02 | 42.08 | 617,581 | +0.07(+0.17%) |
Sep 16, 2016 | 42.06 | 42.11 | 41.73 | 42.01 | 875,057 | -0.38(-0.91%) |
Sep 15, 2016 | 41.96 | 42.57 | 41.96 | 42.39 | 1,032,138 | +0.48(+1.13%) |
Sep 14, 2016 | 41.87 | 42.28 | 41.76 | 41.92 | 806,440 | -0.04(-0.09%) |
Sep 13, 2016 | 42.22 | 42.22 | 41.78 | 41.96 | 1,424,156 | -0.79(-1.84%) |
Sep 12, 2016 | 42.41 | 42.92 | 42.22 | 42.75 | 1,332,501 | +0.01(+0.03%) |
Sep 09, 2016 | 43.02 | 43.03 | 42.53 | 42.73 | 1,063,100 | -0.67(-1.55%) |
Sep 08, 2016 | 43.64 | 43.67 | 43.33 | 43.40 | 605,069 | -0.28(-0.64%) |
Sep 07, 2016 | 43.94 | 44.09 | 43.49 | 43.68 | 793,278 | -0.25(-0.56%) |
Sep 06, 2016 | 43.85 | 43.93 | 43.62 | 43.93 | 1,017,347 | +0.25(+0.58%) |
Sep 02, 2016 | 43.54 | 43.68 | 43.68 | 43.68 | 1,037,143 | +0.35(+0.81%) |
Sep 01, 2016 | 43.23 | 43.42 | 43.09 | 43.33 | 894,874 | +0.14(+0.33%) |
Aug 31, 2016 | 43.39 | 43.46 | 42.96 | 43.18 | 887,833 | -0.21(-0.48%) |
Aug 30, 2016 | 43.51 | 43.64 | 43.33 | 43.39 | 882,652 | -0.12(-0.28%) |
Aug 29, 2016 | 43.51 | 43.65 | 43.38 | 43.51 | 826,151 | +0.02(+0.04%) |
Aug 26, 2016 | 43.80 | 44.07 | 43.34 | 43.49 | 845,418 | -0.21(-0.48%) |
Aug 25, 2016 | 43.46 | 43.75 | 43.45 | 43.70 | 876,325 | +0.22(+0.51%) |
Aug 24, 2016 | 43.46 | 43.69 | 43.37 | 43.48 | 955,387 | -0.12(-0.27%) |
Aug 23, 2016 | 42.97 | 43.80 | 42.97 | 43.60 | 1,973,104 | +1.22(+2.89%) |
Aug 22, 2016 | 42.35 | 42.41 | 42.07 | 42.37 | 929,575 | -0.18(-0.41%) |
Aug 19, 2016 | 42.37 | 42.61 | 42.07 | 42.55 | 575,180 | -0.16(-0.37%) |
Aug 18, 2016 | 42.63 | 42.74 | 42.56 | 42.71 | 558,207 | +0.13(+0.31%) |
Aug 17, 2016 | 42.27 | 42.61 | 42.17 | 42.58 | 889,171 | +0.17(+0.40%) |
Aug 16, 2016 | 42.36 | 42.44 | 42.15 | 42.41 | 581,102 | +0.07(+0.15%) |
Aug 15, 2016 | 42.17 | 42.39 | 42.14 | 42.34 | 725,065 | +0.25(+0.59%) |
Aug 12, 2016 | 42.18 | 42.18 | 41.92 | 42.09 | 605,329 | -0.05(-0.11%) |
Aug 11, 2016 | 41.94 | 42.27 | 41.94 | 42.14 | 681,325 | +0.42(+1.01%) |
Aug 10, 2016 | 41.84 | 42.00 | 41.61 | 41.72 | 806,014 | +0.12(+0.28%) |
Aug 09, 2016 | 41.39 | 41.81 | 41.38 | 41.60 | 630,119 | +0.25(+0.60%) |
Aug 08, 2016 | 41.01 | 41.40 | 41.01 | 41.35 | 706,505 | +0.35(+0.86%) |
Aug 05, 2016 | 40.80 | 41.07 | 40.74 | 41.00 | 946,298 | -0.07(-0.17%) |
Aug 04, 2016 | 41.08 | 41.28 | 40.75 | 41.07 | 877,854 | -0.01(-0.02%) |
Aug 03, 2016 | 41.14 | 41.34 | 40.92 | 41.08 | 741,475 | -0.03(-0.06%) |
Aug 02, 2016 | 41.44 | 41.70 | 40.97 | 41.10 | 1,225,792 | -0.18(-0.43%) |