Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.13 | 42.91 | 42.09 | 42.59 | 6,911,113 | +0.46(+1.09%) |
Oct 28, 2016 | 42.26 | 42.90 | 41.97 | 42.13 | 6,595,356 | -0.15(-0.36%) |
Oct 27, 2016 | 42.67 | 43.13 | 42.23 | 42.28 | 9,176,682 | -0.51(-1.19%) |
Oct 26, 2016 | 42.22 | 43.40 | 42.03 | 42.80 | 10,807,696 | +0.42(+1.00%) |
Oct 25, 2016 | 41.19 | 42.78 | 40.65 | 42.37 | 15,033,090 | +1.99(+4.93%) |
Oct 24, 2016 | 40.29 | 40.58 | 39.99 | 40.38 | 7,452,832 | +0.29(+0.72%) |
Oct 21, 2016 | 39.19 | 40.20 | 38.98 | 40.09 | 7,354,372 | +0.71(+1.81%) |
Oct 20, 2016 | 39.42 | 39.52 | 39.04 | 39.38 | 5,077,633 | +0.17(+0.42%) |
Oct 19, 2016 | 39.83 | 39.94 | 38.75 | 39.21 | 10,412,067 | -0.66(-1.66%) |
Oct 18, 2016 | 39.08 | 39.98 | 38.94 | 39.88 | 8,496,348 | +0.94(+2.42%) |
Oct 17, 2016 | 38.77 | 39.97 | 38.54 | 38.93 | 7,616,385 | +0.26(+0.67%) |
Oct 14, 2016 | 38.81 | 39.09 | 38.54 | 38.68 | 4,272,473 | -0.04(-0.11%) |
Oct 13, 2016 | 38.52 | 39.01 | 38.11 | 38.72 | 5,371,412 | +0.04(+0.11%) |
Oct 12, 2016 | 38.84 | 38.87 | 37.85 | 38.68 | 7,418,831 | -0.29(-0.74%) |
Oct 11, 2016 | 39.58 | 39.73 | 38.83 | 38.96 | 6,147,000 | -0.40(-1.00%) |
Oct 10, 2016 | 39.31 | 39.53 | 39.15 | 39.36 | 5,727,931 | +0.34(+0.87%) |
Oct 07, 2016 | 39.42 | 39.67 | 38.65 | 39.02 | 7,739,398 | -0.45(-1.15%) |
Oct 06, 2016 | 39.40 | 39.68 | 38.95 | 39.47 | 5,626,653 | +0.07(+0.18%) |
Oct 05, 2016 | 38.88 | 39.83 | 38.69 | 39.40 | 8,892,332 | +0.83(+2.14%) |
Oct 04, 2016 | 38.23 | 39.08 | 38.23 | 38.57 | 8,072,272 | +0.54(+1.42%) |
Oct 03, 2016 | 38.14 | 38.29 | 37.76 | 38.04 | 7,192,348 | -0.07(-0.19%) |
Sep 30, 2016 | 37.30 | 38.30 | 37.06 | 38.11 | 11,555,379 | +0.93(+2.49%) |
Sep 29, 2016 | 39.45 | 39.62 | 36.79 | 37.18 | 19,304,296 | -2.44(-6.17%) |
Sep 28, 2016 | 39.73 | 40.00 | 38.88 | 39.62 | 9,303,355 | +0.06(+0.16%) |
Sep 27, 2016 | 38.91 | 39.75 | 38.57 | 39.56 | 8,278,032 | +0.52(+1.34%) |
Sep 26, 2016 | 40.03 | 40.16 | 38.98 | 39.03 | 6,713,530 | -0.99(-2.48%) |
Sep 23, 2016 | 39.82 | 40.29 | 39.48 | 40.03 | 7,499,257 | +0.05(+0.13%) |
Sep 22, 2016 | 40.33 | 40.58 | 39.93 | 39.98 | 6,594,938 | -0.06(-0.14%) |
Sep 21, 2016 | 40.18 | 40.36 | 39.55 | 40.03 | 8,391,324 | +0.17(+0.41%) |
Sep 20, 2016 | 41.16 | 41.17 | 39.85 | 39.87 | 8,624,498 | -1.22(-2.96%) |
Sep 19, 2016 | 40.88 | 41.76 | 40.61 | 41.08 | 8,312,090 | +0.29(+0.72%) |
Sep 16, 2016 | 40.29 | 41.11 | 40.29 | 40.79 | 10,175,864 | +0.39(+0.96%) |
Sep 15, 2016 | 39.30 | 40.87 | 39.22 | 40.40 | 9,341,256 | +1.16(+2.97%) |
Sep 14, 2016 | 39.88 | 40.23 | 39.19 | 39.24 | 7,533,762 | -0.56(-1.41%) |
Sep 13, 2016 | 39.93 | 40.11 | 39.58 | 39.80 | 6,522,182 | -0.38(-0.95%) |
Sep 12, 2016 | 39.34 | 40.41 | 39.01 | 40.18 | 8,054,717 | +0.69(+1.75%) |
Sep 09, 2016 | 40.23 | 40.28 | 39.44 | 39.49 | 8,030,029 | -0.88(-2.19%) |
Sep 08, 2016 | 40.26 | 40.72 | 39.92 | 40.37 | 6,212,722 | +0.04(+0.11%) |
Sep 07, 2016 | 39.67 | 40.40 | 39.57 | 40.33 | 6,416,643 | +0.59(+1.48%) |
Sep 06, 2016 | 39.64 | 39.99 | 39.37 | 39.74 | 4,942,894 | +0.32(+0.80%) |
Sep 02, 2016 | 39.39 | 39.42 | 39.42 | 39.42 | 6,777,250 | +0.39(+0.99%) |
Sep 01, 2016 | 39.81 | 39.83 | 38.73 | 39.03 | 7,345,528 | -0.76(-1.91%) |
Aug 31, 2016 | 40.01 | 40.26 | 39.59 | 39.80 | 6,962,708 | -0.32(-0.81%) |
Aug 30, 2016 | 40.00 | 40.19 | 39.63 | 40.12 | 5,628,368 | +0.12(+0.31%) |
Aug 29, 2016 | 39.78 | 40.22 | 39.73 | 40.00 | 4,950,302 | +0.25(+0.63%) |
Aug 26, 2016 | 39.59 | 39.97 | 39.31 | 39.75 | 5,653,085 | +0.19(+0.47%) |
Aug 25, 2016 | 39.93 | 40.14 | 39.23 | 39.56 | 8,224,733 | -0.49(-1.22%) |
Aug 24, 2016 | 39.78 | 40.22 | 39.52 | 40.05 | 7,911,051 | +0.35(+0.89%) |
Aug 23, 2016 | 39.20 | 39.80 | 39.01 | 39.70 | 6,055,687 | +0.56(+1.43%) |
Aug 22, 2016 | 39.24 | 39.24 | 38.73 | 39.14 | 7,212,419 | -0.28(-0.71%) |
Aug 19, 2016 | 39.30 | 39.68 | 39.08 | 39.42 | 5,530,709 | -0.17(-0.44%) |
Aug 18, 2016 | 39.62 | 39.68 | 39.19 | 39.59 | 7,088,092 | -0.08(-0.20%) |
Aug 17, 2016 | 39.14 | 39.75 | 39.09 | 39.67 | 8,071,130 | +0.48(+1.23%) |
Aug 16, 2016 | 39.16 | 39.43 | 38.98 | 39.19 | 6,005,992 | -0.01(-0.04%) |
Aug 15, 2016 | 39.10 | 39.34 | 38.73 | 39.20 | 6,874,196 | +0.14(+0.35%) |
Aug 12, 2016 | 39.11 | 39.21 | 38.66 | 39.06 | 6,741,339 | -0.01(-0.04%) |
Aug 11, 2016 | 38.11 | 39.43 | 38.07 | 39.08 | 10,864,714 | +1.03(+2.70%) |
Aug 10, 2016 | 37.81 | 38.83 | 37.77 | 38.05 | 9,901,352 | +0.31(+0.82%) |
Aug 09, 2016 | 38.48 | 38.60 | 37.45 | 37.74 | 9,532,005 | -0.79(-2.05%) |
Aug 08, 2016 | 38.40 | 38.83 | 38.33 | 38.53 | 9,316,190 | +0.49(+1.29%) |
Aug 05, 2016 | 37.88 | 38.52 | 37.71 | 38.04 | 11,265,557 | +0.12(+0.32%) |
Aug 04, 2016 | 38.55 | 38.86 | 37.75 | 37.92 | 12,432,688 | -0.98(-2.52%) |
Aug 03, 2016 | 37.10 | 39.03 | 36.97 | 38.90 | 15,979,033 | +1.68(+4.51%) |
Aug 02, 2016 | 37.07 | 37.57 | 36.80 | 37.22 | 9,791,055 | +0.51(+1.39%) |