Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.47 | 46.86 | 46.33 | 46.68 | 672,614 | +0.12(+0.25%) |
Oct 28, 2016 | 46.31 | 47.27 | 46.08 | 46.57 | 561,567 | +0.38(+0.82%) |
Oct 27, 2016 | 46.52 | 46.58 | 45.94 | 46.19 | 677,411 | -0.02(-0.04%) |
Oct 26, 2016 | 45.98 | 46.51 | 45.67 | 46.21 | 1,256,264 | -0.22(-0.47%) |
Oct 25, 2016 | 47.40 | 47.50 | 46.40 | 46.42 | 568,891 | -0.89(-1.89%) |
Oct 24, 2016 | 47.44 | 47.72 | 47.13 | 47.31 | 643,575 | +0.15(+0.33%) |
Oct 21, 2016 | 47.65 | 47.65 | 46.98 | 47.16 | 1,079,714 | -0.81(-1.69%) |
Oct 20, 2016 | 47.68 | 48.37 | 47.68 | 47.97 | 873,552 | -0.19(-0.39%) |
Oct 19, 2016 | 48.27 | 48.27 | 47.67 | 48.16 | 679,835 | +0.12(+0.24%) |
Oct 18, 2016 | 48.50 | 48.75 | 48.02 | 48.05 | 660,706 | +0.40(+0.83%) |
Oct 17, 2016 | 47.11 | 47.66 | 47.04 | 47.65 | 690,610 | +0.46(+0.97%) |
Oct 14, 2016 | 48.08 | 48.56 | 47.18 | 47.19 | 663,417 | -0.78(-1.63%) |
Oct 13, 2016 | 47.92 | 48.20 | 47.27 | 47.97 | 499,839 | -0.45(-0.93%) |
Oct 12, 2016 | 49.05 | 49.24 | 48.41 | 48.42 | 1,342,592 | -0.74(-1.50%) |
Oct 11, 2016 | 49.13 | 49.37 | 48.70 | 49.16 | 1,888,035 | -0.25(-0.51%) |
Oct 10, 2016 | 49.23 | 50.64 | 49.23 | 49.42 | 932,757 | +0.77(+1.57%) |
Oct 07, 2016 | 49.64 | 50.13 | 48.33 | 48.65 | 560,274 | -0.78(-1.59%) |
Oct 06, 2016 | 48.39 | 49.83 | 48.39 | 49.43 | 1,366,528 | +0.90(+1.86%) |
Oct 05, 2016 | 47.66 | 48.94 | 47.44 | 48.53 | 1,340,985 | +1.43(+3.04%) |
Oct 04, 2016 | 47.95 | 48.17 | 46.95 | 47.10 | 1,032,694 | -0.63(-1.32%) |
Oct 03, 2016 | 48.23 | 48.29 | 47.55 | 47.73 | 979,046 | -0.50(-1.03%) |
Sep 30, 2016 | 48.12 | 48.67 | 47.88 | 48.23 | 1,808,229 | +0.69(+1.44%) |
Sep 29, 2016 | 46.46 | 47.86 | 46.19 | 47.54 | 2,095,061 | +1.23(+2.65%) |
Sep 28, 2016 | 45.69 | 46.40 | 44.80 | 46.31 | 1,356,286 | +0.87(+1.92%) |
Sep 27, 2016 | 44.42 | 45.47 | 44.18 | 45.44 | 1,028,382 | +0.74(+1.65%) |
Sep 26, 2016 | 45.30 | 45.52 | 44.66 | 44.70 | 770,304 | -0.64(-1.41%) |
Sep 23, 2016 | 45.59 | 46.81 | 45.23 | 45.34 | 2,020,824 | -0.33(-0.73%) |
Sep 22, 2016 | 45.99 | 46.06 | 45.04 | 45.67 | 1,654,365 | +0.26(+0.58%) |
Sep 21, 2016 | 44.88 | 45.51 | 44.15 | 45.41 | 2,058,550 | +0.96(+2.15%) |
Sep 20, 2016 | 45.70 | 45.85 | 44.39 | 44.46 | 1,187,974 | -1.14(-2.49%) |
Sep 19, 2016 | 45.69 | 46.14 | 45.26 | 45.59 | 746,496 | +0.34(+0.76%) |
Sep 16, 2016 | 44.42 | 45.45 | 44.37 | 45.25 | 1,246,106 | +0.07(+0.16%) |
Sep 15, 2016 | 44.12 | 45.47 | 44.12 | 45.18 | 1,477,275 | +1.23(+2.81%) |
Sep 14, 2016 | 44.04 | 44.36 | 43.38 | 43.94 | 1,030,588 | +0.01(+0.02%) |
Sep 13, 2016 | 44.91 | 45.15 | 43.54 | 43.93 | 1,189,520 | -1.53(-3.37%) |
Sep 12, 2016 | 45.27 | 45.76 | 44.49 | 45.47 | 1,052,246 | -0.08(-0.18%) |
Sep 09, 2016 | 45.84 | 46.98 | 45.47 | 45.55 | 1,408,424 | -1.28(-2.73%) |
Sep 08, 2016 | 47.09 | 47.71 | 46.67 | 46.83 | 1,354,481 | -0.16(-0.35%) |
Sep 07, 2016 | 47.20 | 47.48 | 46.43 | 46.99 | 1,225,192 | -0.39(-0.82%) |
Sep 06, 2016 | 47.57 | 47.73 | 46.66 | 47.38 | 1,048,556 | -0.03(-0.06%) |
Sep 02, 2016 | 46.85 | 47.41 | 47.41 | 47.41 | 1,126,458 | +0.90(+1.94%) |
Sep 01, 2016 | 46.79 | 47.01 | 45.88 | 46.50 | 884,036 | -0.21(-0.44%) |
Aug 31, 2016 | 46.81 | 47.73 | 46.40 | 46.71 | 926,218 | -0.32(-0.67%) |
Aug 30, 2016 | 46.20 | 47.14 | 45.95 | 47.03 | 1,292,077 | +0.98(+2.13%) |
Aug 29, 2016 | 45.76 | 46.33 | 45.04 | 46.05 | 860,140 | +0.03(+0.06%) |
Aug 26, 2016 | 46.58 | 47.06 | 45.64 | 46.02 | 1,005,095 | -0.27(-0.58%) |
Aug 25, 2016 | 45.50 | 46.30 | 45.50 | 46.29 | 980,482 | +0.78(+1.72%) |
Aug 24, 2016 | 46.64 | 46.70 | 45.26 | 45.51 | 1,201,193 | -1.18(-2.52%) |
Aug 23, 2016 | 46.50 | 48.17 | 46.30 | 46.68 | 1,766,052 | +1.20(+2.65%) |
Aug 22, 2016 | 45.36 | 45.60 | 44.99 | 45.48 | 1,013,670 | -0.24(-0.53%) |
Aug 19, 2016 | 44.53 | 45.87 | 44.47 | 45.72 | 850,534 | +1.09(+2.43%) |
Aug 18, 2016 | 43.43 | 44.65 | 43.27 | 44.64 | 903,770 | +1.37(+3.15%) |
Aug 17, 2016 | 43.56 | 43.86 | 42.71 | 43.27 | 1,167,461 | -0.50(-1.15%) |
Aug 16, 2016 | 44.60 | 44.62 | 43.77 | 43.77 | 935,581 | -0.62(-1.40%) |
Aug 15, 2016 | 43.81 | 44.53 | 43.69 | 44.39 | 993,855 | +0.91(+2.09%) |
Aug 12, 2016 | 43.76 | 44.55 | 43.28 | 43.49 | 1,093,880 | -0.42(-0.96%) |
Aug 11, 2016 | 42.89 | 44.04 | 42.80 | 43.91 | 2,587,855 | +1.22(+2.86%) |
Aug 10, 2016 | 43.02 | 43.32 | 42.45 | 42.69 | 1,517,300 | -0.25(-0.59%) |
Aug 09, 2016 | 43.24 | 43.43 | 42.43 | 42.94 | 1,469,789 | -0.15(-0.35%) |
Aug 08, 2016 | 41.71 | 43.18 | 41.63 | 43.09 | 988,396 | +1.51(+3.63%) |
Aug 05, 2016 | 41.36 | 41.99 | 41.11 | 41.58 | 1,024,615 | +0.46(+1.11%) |
Aug 04, 2016 | 40.56 | 41.44 | 40.27 | 41.13 | 956,736 | +0.40(+0.97%) |
Aug 03, 2016 | 39.29 | 40.79 | 39.08 | 40.73 | 664,214 | +1.28(+3.26%) |
Aug 02, 2016 | 40.46 | 40.66 | 39.20 | 39.45 | 837,822 | -0.96(-2.38%) |