Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.26 | 40.71 | 39.95 | 40.15 | 14,361,496 | -0.07(-0.18%) |
Oct 28, 2016 | 41.10 | 41.18 | 39.95 | 40.22 | 17,496,650 | -0.76(-1.85%) |
Oct 27, 2016 | 41.34 | 41.93 | 39.95 | 40.98 | 40,442,404 | +2.11(+5.42%) |
Oct 26, 2016 | 39.10 | 39.24 | 38.70 | 38.87 | 10,562,481 | -0.20(-0.52%) |
Oct 25, 2016 | 38.82 | 39.53 | 38.67 | 39.08 | 12,948,529 | +0.25(+0.65%) |
Oct 24, 2016 | 39.52 | 39.56 | 38.68 | 38.83 | 15,352,252 | -0.62(-1.58%) |
Oct 21, 2016 | 39.52 | 39.79 | 39.34 | 39.45 | 10,852,325 | -0.27(-0.68%) |
Oct 20, 2016 | 39.28 | 39.81 | 39.24 | 39.72 | 11,804,861 | +0.39(+0.98%) |
Oct 19, 2016 | 39.39 | 39.57 | 39.27 | 39.33 | 9,682,579 | -0.14(-0.36%) |
Oct 18, 2016 | 39.02 | 39.71 | 38.91 | 39.47 | 11,124,521 | +0.56(+1.44%) |
Oct 17, 2016 | 39.19 | 39.27 | 38.72 | 38.91 | 14,680,233 | -0.34(-0.86%) |
Oct 14, 2016 | 39.71 | 39.95 | 39.24 | 39.25 | 17,559,634 | -0.37(-0.94%) |
Oct 13, 2016 | 39.14 | 39.82 | 38.74 | 39.62 | 19,141,336 | +0.18(+0.46%) |
Oct 12, 2016 | 39.29 | 40.20 | 39.23 | 39.44 | 22,997,746 | +0.36(+0.93%) |
Oct 11, 2016 | 39.17 | 39.58 | 39.04 | 39.08 | 31,106,016 | -0.21(-0.52%) |
Oct 10, 2016 | 40.06 | 40.46 | 39.07 | 39.28 | 82,742,400 | -4.43(-10.14%) |
Oct 07, 2016 | 43.55 | 44.09 | 43.42 | 43.71 | 16,121,724 | +0.30(+0.69%) |
Oct 06, 2016 | 43.04 | 43.66 | 42.97 | 43.42 | 13,890,825 | +0.21(+0.47%) |
Oct 05, 2016 | 43.30 | 43.53 | 42.97 | 43.21 | 13,899,756 | -0.03(-0.07%) |
Oct 04, 2016 | 43.00 | 43.69 | 42.92 | 43.24 | 17,928,106 | +0.43(+1.01%) |
Oct 03, 2016 | 42.25 | 42.84 | 41.95 | 42.81 | 12,372,045 | +0.58(+1.37%) |
Sep 30, 2016 | 42.24 | 42.58 | 42.22 | 42.23 | 15,788,399 | +0.04(+0.09%) |
Sep 29, 2016 | 43.28 | 43.29 | 42.11 | 42.19 | 21,986,898 | -0.96(-2.21%) |
Sep 28, 2016 | 43.71 | 43.71 | 43.02 | 43.15 | 17,560,670 | -0.51(-1.17%) |
Sep 27, 2016 | 43.61 | 43.77 | 43.47 | 43.66 | 10,979,755 | +0.20(+0.47%) |
Sep 26, 2016 | 44.06 | 44.10 | 43.39 | 43.45 | 10,977,075 | -0.78(-1.77%) |
Sep 23, 2016 | 44.10 | 44.60 | 44.06 | 44.24 | 10,940,792 | +0.05(+0.11%) |
Sep 22, 2016 | 43.88 | 44.37 | 43.76 | 44.19 | 13,547,643 | +0.38(+0.88%) |
Sep 21, 2016 | 43.75 | 43.95 | 43.28 | 43.81 | 14,876,177 | +0.29(+0.67%) |
Sep 20, 2016 | 43.35 | 44.08 | 43.20 | 43.52 | 12,691,037 | +0.38(+0.87%) |
Sep 19, 2016 | 43.82 | 43.84 | 43.09 | 43.14 | 13,426,817 | -0.41(-0.94%) |
Sep 16, 2016 | 44.03 | 44.18 | 43.49 | 43.55 | 15,427,194 | -0.29(-0.66%) |
Sep 15, 2016 | 43.35 | 44.13 | 43.29 | 43.84 | 12,569,340 | +0.58(+1.34%) |
Sep 14, 2016 | 43.74 | 43.93 | 43.16 | 43.26 | 11,494,997 | -0.29(-0.67%) |
Sep 13, 2016 | 43.92 | 43.96 | 43.15 | 43.55 | 12,095,432 | -0.56(-1.28%) |
Sep 12, 2016 | 43.31 | 44.20 | 43.09 | 44.11 | 12,715,264 | +0.52(+1.19%) |
Sep 09, 2016 | 44.33 | 44.65 | 43.59 | 43.59 | 15,767,654 | -0.90(-2.02%) |
Sep 08, 2016 | 44.35 | 44.84 | 44.08 | 44.49 | 14,773,085 | +0.19(+0.42%) |
Sep 07, 2016 | 44.66 | 45.00 | 44.19 | 44.31 | 14,958,746 | -0.31(-0.68%) |
Sep 06, 2016 | 44.40 | 44.74 | 43.95 | 44.61 | 14,950,758 | +0.48(+1.08%) |
Sep 02, 2016 | 44.59 | 44.13 | 44.13 | 44.13 | 43,411,776 | -0.32(-0.72%) |
Sep 01, 2016 | 45.11 | 45.13 | 44.24 | 44.46 | 16,435,889 | -0.49(-1.10%) |
Aug 31, 2016 | 44.93 | 45.04 | 44.58 | 44.95 | 16,002,512 | +0.12(+0.26%) |
Aug 30, 2016 | 46.19 | 46.19 | 44.77 | 44.83 | 21,447,816 | -1.19(-2.59%) |
Aug 29, 2016 | 46.12 | 46.32 | 45.79 | 46.02 | 8,391,949 | -0.01(-0.02%) |
Aug 26, 2016 | 46.02 | 46.52 | 45.85 | 46.03 | 10,016,582 | +0.01(+0.02%) |
Aug 25, 2016 | 45.89 | 46.53 | 45.71 | 46.02 | 11,639,735 | +0.13(+0.29%) |
Aug 24, 2016 | 46.84 | 46.99 | 45.74 | 45.89 | 16,848,572 | -0.99(-2.12%) |
Aug 23, 2016 | 46.61 | 47.02 | 46.45 | 46.88 | 13,511,645 | +0.47(+1.01%) |
Aug 22, 2016 | 46.72 | 46.74 | 46.22 | 46.41 | 14,213,322 | -0.02(-0.05%) |
Aug 19, 2016 | 46.01 | 46.48 | 45.84 | 46.44 | 15,493,527 | +0.48(+1.04%) |
Aug 18, 2016 | 45.64 | 46.58 | 45.63 | 45.96 | 18,759,846 | +0.30(+0.65%) |
Aug 17, 2016 | 46.60 | 46.62 | 45.48 | 45.66 | 26,821,122 | -0.87(-1.87%) |
Aug 16, 2016 | 47.01 | 47.30 | 46.45 | 46.53 | 16,945,776 | -0.49(-1.03%) |
Aug 15, 2016 | 47.57 | 47.66 | 47.00 | 47.02 | 15,501,564 | -0.47(-0.99%) |
Aug 12, 2016 | 47.96 | 48.01 | 47.47 | 47.49 | 11,971,716 | -0.27(-0.56%) |
Aug 11, 2016 | 47.54 | 47.88 | 47.19 | 47.75 | 18,606,488 | +0.31(+0.64%) |
Aug 10, 2016 | 48.38 | 48.42 | 47.38 | 47.45 | 18,452,518 | -0.81(-1.67%) |
Aug 09, 2016 | 47.50 | 48.75 | 47.44 | 48.25 | 31,921,784 | +1.03(+2.17%) |
Aug 08, 2016 | 49.73 | 49.85 | 46.99 | 47.23 | 76,750,344 | -2.33(-4.71%) |
Aug 05, 2016 | 48.56 | 50.73 | 48.22 | 49.56 | 110,074,496 | -9.43(-15.99%) |
Aug 04, 2016 | 58.71 | 59.23 | 58.40 | 58.99 | 4,436,711 | +0.41(+0.70%) |
Aug 03, 2016 | 58.69 | 58.79 | 58.16 | 58.58 | 5,553,513 | -0.20(-0.33%) |
Aug 02, 2016 | 59.54 | 59.58 | 58.51 | 58.78 | 5,719,729 | -0.89(-1.50%) |