Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.69 | 43.48 | 42.65 | 43.16 | 6,820,489 | +0.47(+1.09%) |
Oct 28, 2016 | 42.82 | 43.47 | 42.53 | 42.69 | 6,508,873 | -0.15(-0.36%) |
Oct 27, 2016 | 43.23 | 43.71 | 42.80 | 42.85 | 9,056,350 | -0.52(-1.19%) |
Oct 26, 2016 | 42.78 | 43.98 | 42.58 | 43.36 | 10,665,977 | +0.43(+1.00%) |
Oct 25, 2016 | 41.74 | 43.35 | 41.19 | 42.93 | 14,835,964 | +2.02(+4.93%) |
Oct 24, 2016 | 40.83 | 41.12 | 40.52 | 40.92 | 7,355,104 | +0.29(+0.72%) |
Oct 21, 2016 | 39.71 | 40.73 | 39.50 | 40.62 | 7,257,936 | +0.72(+1.81%) |
Oct 20, 2016 | 39.95 | 40.04 | 39.56 | 39.90 | 5,011,051 | +0.17(+0.42%) |
Oct 19, 2016 | 40.36 | 40.47 | 39.27 | 39.74 | 10,275,535 | -0.67(-1.66%) |
Oct 18, 2016 | 39.60 | 40.52 | 39.46 | 40.41 | 8,384,937 | +0.95(+2.42%) |
Oct 17, 2016 | 39.28 | 40.50 | 39.05 | 39.45 | 7,516,512 | +0.26(+0.67%) |
Oct 14, 2016 | 39.33 | 39.61 | 39.05 | 39.19 | 4,216,448 | -0.04(-0.11%) |
Oct 13, 2016 | 39.03 | 39.52 | 38.61 | 39.23 | 5,300,978 | +0.04(+0.11%) |
Oct 12, 2016 | 39.36 | 39.39 | 38.35 | 39.19 | 7,321,549 | -0.29(-0.74%) |
Oct 11, 2016 | 40.11 | 40.26 | 39.34 | 39.48 | 6,066,395 | -0.40(-1.00%) |
Oct 10, 2016 | 39.83 | 40.06 | 39.67 | 39.88 | 5,652,822 | +0.34(+0.87%) |
Oct 07, 2016 | 39.94 | 40.19 | 39.16 | 39.54 | 7,637,913 | -0.46(-1.15%) |
Oct 06, 2016 | 39.93 | 40.21 | 39.47 | 40.00 | 5,552,871 | +0.07(+0.18%) |
Oct 05, 2016 | 39.40 | 40.35 | 39.20 | 39.93 | 8,775,729 | +0.84(+2.14%) |
Oct 04, 2016 | 38.74 | 39.60 | 38.74 | 39.09 | 7,966,422 | +0.55(+1.42%) |
Oct 03, 2016 | 38.64 | 38.80 | 38.26 | 38.54 | 7,098,036 | -0.07(-0.19%) |
Sep 30, 2016 | 37.79 | 38.81 | 37.56 | 38.61 | 11,403,855 | +0.94(+2.49%) |
Sep 29, 2016 | 39.98 | 40.14 | 37.28 | 37.67 | 19,051,162 | -2.48(-6.17%) |
Sep 28, 2016 | 40.25 | 40.53 | 39.39 | 40.15 | 9,181,362 | +0.07(+0.16%) |
Sep 27, 2016 | 39.43 | 40.27 | 39.09 | 40.09 | 8,169,484 | +0.53(+1.34%) |
Sep 26, 2016 | 40.56 | 40.69 | 39.50 | 39.55 | 6,625,497 | -1.01(-2.48%) |
Sep 23, 2016 | 40.35 | 40.82 | 40.01 | 40.56 | 7,400,920 | +0.05(+0.13%) |
Sep 22, 2016 | 40.87 | 41.12 | 40.46 | 40.51 | 6,508,459 | -0.06(-0.14%) |
Sep 21, 2016 | 40.71 | 40.89 | 40.08 | 40.57 | 8,281,290 | +0.17(+0.41%) |
Sep 20, 2016 | 41.71 | 41.72 | 40.38 | 40.40 | 8,511,407 | -1.23(-2.96%) |
Sep 19, 2016 | 41.43 | 42.31 | 41.15 | 41.63 | 8,203,095 | +0.30(+0.72%) |
Sep 16, 2016 | 40.82 | 41.66 | 40.82 | 41.33 | 10,042,430 | +0.39(+0.96%) |
Sep 15, 2016 | 39.82 | 41.42 | 39.74 | 40.94 | 9,218,766 | +1.18(+2.97%) |
Sep 14, 2016 | 40.41 | 40.76 | 39.71 | 39.76 | 7,434,974 | -0.57(-1.41%) |
Sep 13, 2016 | 40.46 | 40.65 | 40.11 | 40.33 | 6,436,658 | -0.39(-0.95%) |
Sep 12, 2016 | 39.86 | 40.95 | 39.52 | 40.71 | 7,949,097 | +0.70(+1.75%) |
Sep 09, 2016 | 40.76 | 40.81 | 39.97 | 40.01 | 7,924,733 | -0.90(-2.19%) |
Sep 08, 2016 | 40.80 | 41.26 | 40.45 | 40.91 | 6,131,256 | +0.04(+0.11%) |
Sep 07, 2016 | 40.19 | 40.94 | 40.10 | 40.87 | 6,332,503 | +0.60(+1.48%) |
Sep 06, 2016 | 40.17 | 40.52 | 39.90 | 40.27 | 4,878,079 | +0.32(+0.80%) |
Sep 02, 2016 | 39.91 | 39.95 | 39.95 | 39.95 | 6,688,381 | +0.39(+0.99%) |
Sep 01, 2016 | 40.34 | 40.36 | 39.25 | 39.55 | 7,249,208 | -0.77(-1.92%) |
Aug 31, 2016 | 40.54 | 40.80 | 40.12 | 40.33 | 6,871,407 | -0.33(-0.81%) |
Aug 30, 2016 | 40.53 | 40.72 | 40.16 | 40.65 | 5,554,564 | +0.12(+0.31%) |
Aug 29, 2016 | 40.30 | 40.76 | 40.25 | 40.53 | 4,885,389 | +0.25(+0.63%) |
Aug 26, 2016 | 40.11 | 40.50 | 39.83 | 40.27 | 5,578,957 | +0.19(+0.47%) |
Aug 25, 2016 | 40.46 | 40.67 | 39.75 | 40.09 | 8,116,884 | -0.50(-1.22%) |
Aug 24, 2016 | 40.30 | 40.76 | 40.05 | 40.58 | 7,807,315 | +0.36(+0.89%) |
Aug 23, 2016 | 39.72 | 40.33 | 39.53 | 40.22 | 5,976,280 | +0.57(+1.43%) |
Aug 22, 2016 | 39.76 | 39.76 | 39.24 | 39.66 | 7,117,843 | -0.28(-0.71%) |
Aug 19, 2016 | 39.82 | 40.21 | 39.60 | 39.94 | 5,458,186 | -0.17(-0.44%) |
Aug 18, 2016 | 40.15 | 40.21 | 39.71 | 40.11 | 6,995,147 | -0.08(-0.20%) |
Aug 17, 2016 | 39.66 | 40.28 | 39.60 | 40.19 | 7,965,295 | +0.49(+1.23%) |
Aug 16, 2016 | 39.68 | 39.95 | 39.50 | 39.71 | 5,927,236 | -0.01(-0.04%) |
Aug 15, 2016 | 39.62 | 39.86 | 39.24 | 39.72 | 6,784,056 | +0.14(+0.35%) |
Aug 12, 2016 | 39.63 | 39.73 | 39.17 | 39.58 | 6,652,941 | -0.01(-0.04%) |
Aug 11, 2016 | 38.62 | 39.95 | 38.58 | 39.60 | 10,722,247 | +1.04(+2.70%) |
Aug 10, 2016 | 38.32 | 39.35 | 38.27 | 38.56 | 9,771,518 | +0.31(+0.82%) |
Aug 09, 2016 | 38.99 | 39.12 | 37.95 | 38.24 | 9,407,014 | -0.80(-2.05%) |
Aug 08, 2016 | 38.91 | 39.35 | 38.84 | 39.04 | 9,194,029 | +0.50(+1.29%) |
Aug 05, 2016 | 38.38 | 39.03 | 38.22 | 38.55 | 11,117,835 | +0.12(+0.32%) |
Aug 04, 2016 | 39.06 | 39.38 | 38.25 | 38.42 | 12,269,661 | -0.99(-2.52%) |
Aug 03, 2016 | 37.59 | 39.55 | 37.47 | 39.42 | 15,769,505 | +1.70(+4.51%) |
Aug 02, 2016 | 37.57 | 38.07 | 37.29 | 37.72 | 9,662,668 | +0.52(+1.39%) |