Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.82 | 43.10 | 42.82 | 43.07 | 2,565,829 | +0.26(+0.61%) |
Oct 28, 2016 | 42.66 | 43.00 | 42.65 | 42.81 | 3,714,250 | +0.09(+0.21%) |
Oct 27, 2016 | 43.06 | 43.08 | 42.70 | 42.72 | 3,200,105 | -0.30(-0.70%) |
Oct 26, 2016 | 43.12 | 43.17 | 42.95 | 43.02 | 2,019,237 | -0.16(-0.36%) |
Oct 25, 2016 | 43.24 | 43.26 | 43.14 | 43.18 | 3,515,457 | -0.09(-0.20%) |
Oct 24, 2016 | 43.24 | 43.41 | 43.21 | 43.26 | 3,046,224 | +0.15(+0.34%) |
Oct 21, 2016 | 43.09 | 43.17 | 42.95 | 43.12 | 2,776,183 | -0.12(-0.27%) |
Oct 20, 2016 | 43.33 | 43.40 | 43.15 | 43.24 | 3,087,824 | -0.16(-0.36%) |
Oct 19, 2016 | 43.48 | 43.48 | 43.27 | 43.39 | 1,586,638 | -0.04(-0.09%) |
Oct 18, 2016 | 43.49 | 43.55 | 43.34 | 43.43 | 1,964,927 | +0.19(+0.45%) |
Oct 17, 2016 | 43.35 | 43.36 | 43.21 | 43.24 | 1,648,168 | -0.10(-0.22%) |
Oct 14, 2016 | 43.49 | 43.62 | 43.32 | 43.33 | 3,540,764 | -0.02(-0.04%) |
Oct 13, 2016 | 43.14 | 43.47 | 43.03 | 43.35 | 2,911,197 | +0.03(+0.07%) |
Oct 12, 2016 | 43.17 | 43.42 | 43.04 | 43.32 | 1,771,315 | +0.22(+0.52%) |
Oct 11, 2016 | 43.57 | 43.57 | 42.99 | 43.10 | 3,709,592 | -0.55(-1.25%) |
Oct 10, 2016 | 43.59 | 43.74 | 43.59 | 43.64 | 2,717,000 | +0.21(+0.49%) |
Oct 07, 2016 | 43.56 | 43.70 | 43.26 | 43.43 | 4,030,565 | -0.05(-0.11%) |
Oct 06, 2016 | 43.34 | 43.57 | 43.22 | 43.48 | 6,226,787 | +0.03(+0.07%) |
Oct 05, 2016 | 43.65 | 43.70 | 43.41 | 43.45 | 18,693,022 | -0.10(-0.22%) |
Oct 04, 2016 | 43.96 | 44.00 | 43.39 | 43.55 | 5,538,773 | -0.43(-0.98%) |
Oct 03, 2016 | 44.20 | 44.27 | 43.87 | 43.98 | 3,936,073 | -0.31(-0.70%) |
Sep 30, 2016 | 44.28 | 44.44 | 44.19 | 44.29 | 2,709,332 | +0.19(+0.44%) |
Sep 29, 2016 | 44.52 | 44.55 | 44.04 | 44.09 | 3,478,275 | -0.42(-0.94%) |
Sep 28, 2016 | 44.56 | 44.56 | 44.25 | 44.51 | 2,422,236 | +0.04(+0.09%) |
Sep 27, 2016 | 44.41 | 44.59 | 44.35 | 44.47 | 2,296,278 | +0.14(+0.31%) |
Sep 26, 2016 | 44.48 | 44.48 | 44.29 | 44.34 | 2,707,371 | -0.24(-0.54%) |
Sep 23, 2016 | 44.72 | 44.72 | 44.55 | 44.58 | 2,444,132 | -0.19(-0.43%) |
Sep 22, 2016 | 44.64 | 44.84 | 44.64 | 44.77 | 2,895,607 | +0.28(+0.63%) |
Sep 21, 2016 | 44.00 | 44.51 | 43.85 | 44.49 | 9,968,429 | +0.60(+1.37%) |
Sep 20, 2016 | 43.98 | 44.09 | 43.89 | 43.89 | 5,521,140 | +0.05(+0.11%) |
Sep 19, 2016 | 43.83 | 44.00 | 43.74 | 43.84 | 2,708,199 | +0.10(+0.22%) |
Sep 16, 2016 | 43.70 | 43.83 | 43.56 | 43.74 | 4,168,877 | -0.12(-0.27%) |
Sep 15, 2016 | 43.43 | 43.91 | 43.36 | 43.86 | 3,612,564 | +0.39(+0.89%) |
Sep 14, 2016 | 43.52 | 43.76 | 43.36 | 43.47 | 3,918,710 | -0.06(-0.13%) |
Sep 13, 2016 | 43.99 | 44.00 | 43.41 | 43.53 | 6,411,130 | -0.63(-1.43%) |
Sep 12, 2016 | 43.39 | 44.26 | 43.39 | 44.16 | 4,901,003 | +0.62(+1.43%) |
Sep 09, 2016 | 44.50 | 44.51 | 43.53 | 43.54 | 9,015,094 | -1.20(-2.69%) |
Sep 08, 2016 | 44.95 | 44.95 | 44.69 | 44.74 | 2,706,959 | -0.25(-0.56%) |
Sep 07, 2016 | 45.04 | 45.04 | 44.85 | 44.99 | 1,791,841 | -0.03(-0.06%) |
Sep 06, 2016 | 44.84 | 45.05 | 44.80 | 45.02 | 3,294,562 | +0.16(+0.35%) |
Sep 02, 2016 | 44.73 | 44.87 | 44.87 | 44.87 | 3,240,181 | +0.27(+0.61%) |
Sep 01, 2016 | 44.60 | 44.62 | 44.41 | 44.60 | 5,173,247 | +0.02(+0.04%) |
Aug 31, 2016 | 44.61 | 44.63 | 44.41 | 44.58 | 2,976,563 | -0.02(-0.04%) |
Aug 30, 2016 | 44.77 | 44.83 | 44.52 | 44.60 | 3,804,293 | -0.25(-0.56%) |
Aug 29, 2016 | 44.61 | 44.87 | 44.57 | 44.85 | 1,937,784 | +0.30(+0.67%) |
Aug 26, 2016 | 44.81 | 45.04 | 44.39 | 44.55 | 4,313,698 | -0.21(-0.48%) |
Aug 25, 2016 | 44.72 | 44.93 | 44.66 | 44.76 | 6,101,647 | +0.01(+0.02%) |
Aug 24, 2016 | 44.98 | 45.02 | 44.69 | 44.75 | 2,468,805 | -0.22(-0.50%) |
Aug 23, 2016 | 45.13 | 45.15 | 44.97 | 44.97 | 2,257,035 | +0.00(+0.00%) |
Aug 22, 2016 | 44.94 | 45.04 | 44.84 | 44.97 | 4,413,855 | +0.06(+0.13%) |
Aug 19, 2016 | 44.96 | 44.97 | 44.78 | 44.92 | 5,284,590 | -0.16(-0.34%) |
Aug 18, 2016 | 44.98 | 45.07 | 44.93 | 45.07 | 5,421,158 | +0.15(+0.32%) |
Aug 17, 2016 | 44.87 | 44.97 | 44.61 | 44.93 | 6,722,524 | +0.11(+0.24%) |
Aug 16, 2016 | 45.16 | 45.18 | 44.82 | 44.82 | 5,350,327 | -0.41(-0.90%) |
Aug 15, 2016 | 45.39 | 45.39 | 45.20 | 45.23 | 2,336,503 | -0.07(-0.15%) |
Aug 12, 2016 | 45.36 | 45.43 | 45.25 | 45.29 | 4,370,583 | -0.06(-0.13%) |
Aug 11, 2016 | 45.37 | 45.39 | 45.23 | 45.35 | 2,534,805 | +0.08(+0.17%) |
Aug 10, 2016 | 45.30 | 45.33 | 45.19 | 45.28 | 6,220,884 | +0.03(+0.06%) |
Aug 09, 2016 | 45.19 | 45.32 | 45.12 | 45.25 | 2,582,205 | +0.10(+0.21%) |
Aug 08, 2016 | 45.29 | 45.29 | 45.10 | 45.15 | 2,913,584 | -0.12(-0.26%) |
Aug 05, 2016 | 45.22 | 45.27 | 45.16 | 45.27 | 2,891,265 | +0.14(+0.30%) |
Aug 04, 2016 | 45.17 | 45.22 | 45.08 | 45.13 | 4,005,631 | +0.14(+0.30%) |
Aug 03, 2016 | 45.33 | 45.33 | 44.99 | 44.99 | 9,768,195 | -0.34(-0.75%) |
Aug 02, 2016 | 45.39 | 45.54 | 45.22 | 45.33 | 3,278,862 | -0.20(-0.45%) |