Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.71 | 41.63 | 40.57 | 41.39 | 1,926,178 | +0.68(+1.67%) |
Oct 28, 2016 | 40.73 | 41.91 | 40.32 | 40.71 | 4,907,227 | +2.21(+5.73%) |
Oct 27, 2016 | 38.67 | 38.67 | 37.95 | 38.50 | 3,877,890 | -0.23(-0.59%) |
Oct 26, 2016 | 38.76 | 39.02 | 38.55 | 38.73 | 1,935,728 | -0.12(-0.31%) |
Oct 25, 2016 | 39.32 | 39.32 | 38.80 | 38.85 | 1,577,994 | -0.51(-1.30%) |
Oct 24, 2016 | 39.62 | 39.94 | 39.21 | 39.36 | 1,565,864 | -0.10(-0.25%) |
Oct 21, 2016 | 39.10 | 39.64 | 39.02 | 39.46 | 2,105,289 | -0.02(-0.06%) |
Oct 20, 2016 | 39.84 | 39.88 | 39.28 | 39.49 | 1,750,466 | -0.56(-1.40%) |
Oct 19, 2016 | 39.95 | 40.37 | 39.29 | 40.05 | 928,097 | +0.24(+0.61%) |
Oct 18, 2016 | 40.26 | 40.80 | 39.73 | 39.80 | 1,421,615 | +0.02(+0.06%) |
Oct 17, 2016 | 40.18 | 40.21 | 39.66 | 39.78 | 1,377,088 | -0.32(-0.81%) |
Oct 14, 2016 | 39.79 | 40.49 | 39.58 | 40.10 | 1,075,904 | +0.52(+1.31%) |
Oct 13, 2016 | 39.43 | 40.28 | 38.92 | 39.58 | 1,491,813 | -0.14(-0.35%) |
Oct 12, 2016 | 40.05 | 40.05 | 39.45 | 39.72 | 1,998,044 | -0.19(-0.47%) |
Oct 11, 2016 | 40.48 | 40.67 | 39.75 | 39.91 | 1,728,981 | -0.59(-1.46%) |
Oct 10, 2016 | 40.73 | 40.80 | 40.46 | 40.50 | 1,259,461 | +0.02(+0.04%) |
Oct 07, 2016 | 40.95 | 41.20 | 40.43 | 40.48 | 1,301,994 | -0.62(-1.52%) |
Oct 06, 2016 | 41.21 | 41.33 | 40.95 | 41.11 | 942,294 | -0.19(-0.47%) |
Oct 05, 2016 | 41.37 | 41.59 | 41.03 | 41.30 | 1,090,902 | +0.11(+0.26%) |
Oct 04, 2016 | 41.56 | 41.72 | 40.99 | 41.20 | 1,495,748 | -0.47(-1.13%) |
Oct 03, 2016 | 41.03 | 41.89 | 41.03 | 41.67 | 1,679,195 | +0.40(+0.96%) |
Sep 30, 2016 | 41.45 | 41.57 | 40.77 | 41.27 | 2,310,196 | +0.16(+0.39%) |
Sep 29, 2016 | 41.42 | 41.85 | 41.05 | 41.11 | 1,722,592 | -0.83(-1.97%) |
Sep 28, 2016 | 41.95 | 41.98 | 41.63 | 41.93 | 1,117,002 | +0.09(+0.21%) |
Sep 27, 2016 | 41.43 | 41.98 | 41.39 | 41.85 | 1,382,159 | +0.32(+0.76%) |
Sep 26, 2016 | 41.08 | 41.75 | 40.78 | 41.53 | 1,315,076 | +0.28(+0.67%) |
Sep 23, 2016 | 41.59 | 41.82 | 41.07 | 41.25 | 995,544 | -0.62(-1.47%) |
Sep 22, 2016 | 41.63 | 42.15 | 41.59 | 41.87 | 2,034,057 | +0.54(+1.29%) |
Sep 21, 2016 | 40.92 | 41.36 | 40.72 | 41.33 | 1,049,383 | +0.59(+1.45%) |
Sep 20, 2016 | 41.17 | 41.42 | 40.71 | 40.74 | 1,320,224 | -0.43(-1.04%) |
Sep 19, 2016 | 40.87 | 41.68 | 40.85 | 41.17 | 1,202,892 | +0.42(+1.03%) |
Sep 16, 2016 | 40.63 | 40.86 | 40.07 | 40.75 | 2,900,667 | -0.19(-0.46%) |
Sep 15, 2016 | 40.52 | 41.03 | 40.13 | 40.94 | 1,747,930 | +0.38(+0.94%) |
Sep 14, 2016 | 40.58 | 40.95 | 40.25 | 40.56 | 1,421,153 | -0.02(-0.04%) |
Sep 13, 2016 | 41.24 | 41.68 | 40.52 | 40.57 | 1,982,134 | -0.95(-2.28%) |
Sep 12, 2016 | 40.56 | 41.71 | 40.43 | 41.52 | 2,297,043 | +0.54(+1.31%) |
Sep 09, 2016 | 41.98 | 42.17 | 40.99 | 40.99 | 2,677,232 | -1.44(-3.40%) |
Sep 08, 2016 | 42.71 | 42.94 | 42.38 | 42.43 | 1,353,967 | -0.49(-1.15%) |
Sep 07, 2016 | 42.51 | 43.07 | 42.18 | 42.92 | 2,149,973 | +0.17(+0.40%) |
Sep 06, 2016 | 43.38 | 43.42 | 42.40 | 42.75 | 1,595,692 | -0.53(-1.22%) |
Sep 02, 2016 | 42.99 | 43.28 | 43.28 | 43.28 | 1,036,999 | +0.61(+1.43%) |
Sep 01, 2016 | 42.94 | 43.06 | 42.28 | 42.67 | 1,183,239 | -0.03(-0.08%) |
Aug 31, 2016 | 42.54 | 42.83 | 42.16 | 42.70 | 2,039,464 | +0.05(+0.11%) |
Aug 30, 2016 | 42.32 | 43.30 | 42.32 | 42.66 | 1,174,297 | +0.16(+0.38%) |
Aug 29, 2016 | 41.98 | 42.80 | 41.80 | 42.49 | 1,288,662 | +0.44(+1.04%) |
Aug 26, 2016 | 41.87 | 42.44 | 41.78 | 42.06 | 1,156,341 | +0.20(+0.48%) |
Aug 25, 2016 | 41.50 | 42.07 | 41.33 | 41.85 | 1,708,024 | +0.20(+0.49%) |
Aug 24, 2016 | 41.56 | 41.98 | 41.03 | 41.65 | 854,455 | -0.37(-0.89%) |
Aug 23, 2016 | 41.59 | 42.19 | 41.41 | 42.02 | 3,104,546 | +0.52(+1.25%) |
Aug 22, 2016 | 42.04 | 42.14 | 41.36 | 41.51 | 1,335,886 | -0.53(-1.27%) |
Aug 19, 2016 | 42.87 | 42.87 | 41.87 | 42.04 | 1,477,315 | -1.00(-2.33%) |
Aug 18, 2016 | 43.09 | 43.34 | 42.86 | 43.04 | 1,080,232 | -0.20(-0.47%) |
Aug 17, 2016 | 43.46 | 43.51 | 43.19 | 43.25 | 1,274,890 | -0.11(-0.26%) |
Aug 16, 2016 | 43.38 | 43.68 | 43.13 | 43.36 | 1,237,835 | -0.09(-0.21%) |
Aug 15, 2016 | 42.87 | 43.54 | 42.80 | 43.45 | 1,800,573 | +0.77(+1.80%) |
Aug 12, 2016 | 42.10 | 42.81 | 41.94 | 42.68 | 1,590,454 | +0.13(+0.30%) |
Aug 11, 2016 | 41.08 | 42.68 | 41.05 | 42.55 | 2,460,990 | +1.70(+4.16%) |
Aug 10, 2016 | 40.87 | 41.13 | 40.57 | 40.85 | 1,460,294 | -0.01(-0.02%) |
Aug 09, 2016 | 39.46 | 40.91 | 39.21 | 40.86 | 1,331,235 | +0.33(+0.82%) |
Aug 08, 2016 | 41.00 | 41.19 | 40.44 | 40.53 | 2,613,862 | -0.43(-1.05%) |
Aug 05, 2016 | 40.70 | 41.28 | 40.70 | 40.95 | 3,292,394 | +0.45(+1.10%) |
Aug 04, 2016 | 40.15 | 40.57 | 40.06 | 40.51 | 3,762,841 | +0.61(+1.52%) |
Aug 03, 2016 | 38.46 | 40.06 | 38.34 | 39.90 | 5,816,843 | +1.44(+3.75%) |
Aug 02, 2016 | 38.46 | 38.88 | 38.20 | 38.46 | 4,035,164 | -0.24(-0.63%) |