Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.78 | 47.79 | 47.27 | 47.31 | 4,735,736 | -0.03(-0.07%) |
Oct 28, 2016 | 47.73 | 47.77 | 47.31 | 47.35 | 6,548,856 | -0.36(-0.75%) |
Oct 27, 2016 | 48.05 | 48.13 | 47.59 | 47.71 | 4,364,554 | +0.32(+0.67%) |
Oct 26, 2016 | 47.51 | 47.83 | 47.27 | 47.39 | 4,775,248 | -1.00(-2.07%) |
Oct 25, 2016 | 48.51 | 48.77 | 48.27 | 48.39 | 9,202,011 | -1.88(-3.74%) |
Oct 24, 2016 | 49.86 | 50.56 | 49.82 | 50.27 | 6,436,324 | -0.06(-0.12%) |
Oct 21, 2016 | 50.05 | 50.37 | 50.00 | 50.33 | 2,685,998 | -0.25(-0.50%) |
Oct 20, 2016 | 50.34 | 50.78 | 50.33 | 50.58 | 2,585,725 | +0.18(+0.36%) |
Oct 19, 2016 | 50.56 | 50.62 | 50.38 | 50.40 | 2,360,058 | -0.44(-0.86%) |
Oct 18, 2016 | 50.56 | 50.89 | 50.51 | 50.84 | 4,369,844 | +0.49(+0.97%) |
Oct 17, 2016 | 50.39 | 50.49 | 50.17 | 50.35 | 4,531,911 | -0.34(-0.67%) |
Oct 14, 2016 | 51.11 | 51.36 | 50.69 | 50.69 | 6,071,020 | -0.45(-0.87%) |
Oct 13, 2016 | 49.75 | 51.48 | 49.71 | 51.14 | 11,838,023 | +0.26(+0.51%) |
Oct 12, 2016 | 50.53 | 51.06 | 50.36 | 50.88 | 6,103,859 | -0.29(-0.57%) |
Oct 11, 2016 | 51.44 | 51.53 | 51.04 | 51.17 | 5,271,106 | -0.63(-1.21%) |
Oct 10, 2016 | 51.36 | 51.86 | 51.33 | 51.80 | 3,901,369 | -0.36(-0.69%) |
Oct 07, 2016 | 52.33 | 52.38 | 51.80 | 52.16 | 2,143,234 | -0.11(-0.20%) |
Oct 06, 2016 | 52.41 | 52.45 | 52.21 | 52.26 | 1,474,598 | -0.45(-0.86%) |
Oct 05, 2016 | 52.71 | 52.80 | 52.52 | 52.72 | 1,404,752 | +0.18(+0.34%) |
Oct 04, 2016 | 52.61 | 52.82 | 52.30 | 52.54 | 2,032,631 | -0.09(-0.18%) |
Oct 03, 2016 | 52.59 | 52.68 | 52.43 | 52.63 | 1,742,154 | +0.03(+0.05%) |
Sep 30, 2016 | 52.24 | 52.72 | 52.15 | 52.60 | 5,417,206 | -0.19(-0.37%) |
Sep 29, 2016 | 53.65 | 53.75 | 52.69 | 52.80 | 2,884,960 | -1.31(-2.43%) |
Sep 28, 2016 | 54.10 | 54.22 | 53.72 | 54.11 | 2,213,522 | +0.23(+0.42%) |
Sep 27, 2016 | 53.20 | 53.90 | 53.10 | 53.88 | 2,215,430 | +0.10(+0.19%) |
Sep 26, 2016 | 53.99 | 54.05 | 53.68 | 53.78 | 1,875,245 | -0.50(-0.92%) |
Sep 23, 2016 | 54.04 | 54.42 | 54.02 | 54.28 | 1,547,882 | -0.37(-0.67%) |
Sep 22, 2016 | 54.59 | 54.79 | 54.50 | 54.65 | 2,393,307 | +0.34(+0.63%) |
Sep 21, 2016 | 54.00 | 54.42 | 53.69 | 54.31 | 1,963,623 | +0.31(+0.57%) |
Sep 20, 2016 | 54.10 | 54.21 | 53.96 | 54.00 | 2,014,561 | +0.75(+1.40%) |
Sep 19, 2016 | 53.18 | 53.44 | 53.14 | 53.26 | 2,065,084 | +0.40(+0.76%) |
Sep 16, 2016 | 53.00 | 53.06 | 52.72 | 52.86 | 1,668,128 | -0.36(-0.68%) |
Sep 15, 2016 | 52.63 | 53.41 | 52.50 | 53.22 | 1,893,184 | +0.51(+0.97%) |
Sep 14, 2016 | 52.69 | 53.02 | 52.58 | 52.70 | 1,796,123 | -0.01(-0.01%) |
Sep 13, 2016 | 53.01 | 53.13 | 52.53 | 52.71 | 1,940,046 | -0.77(-1.44%) |
Sep 12, 2016 | 52.59 | 53.53 | 52.56 | 53.48 | 2,084,015 | +1.09(+2.07%) |
Sep 09, 2016 | 53.08 | 53.08 | 52.39 | 52.40 | 2,663,616 | -1.07(-1.99%) |
Sep 08, 2016 | 53.65 | 53.78 | 53.41 | 53.46 | 2,205,642 | -0.07(-0.14%) |
Sep 07, 2016 | 53.59 | 53.78 | 53.44 | 53.54 | 2,442,757 | +0.14(+0.26%) |
Sep 06, 2016 | 53.16 | 53.50 | 53.09 | 53.40 | 1,965,619 | +0.51(+0.97%) |
Sep 02, 2016 | 52.66 | 52.88 | 52.88 | 52.88 | 1,968,592 | +0.74(+1.42%) |
Sep 01, 2016 | 52.04 | 52.18 | 51.78 | 52.14 | 5,655,298 | -0.33(-0.63%) |
Aug 31, 2016 | 52.44 | 52.51 | 52.21 | 52.48 | 2,256,025 | -0.38(-0.72%) |
Aug 30, 2016 | 52.98 | 53.06 | 52.82 | 52.86 | 1,193,444 | -0.20(-0.38%) |
Aug 29, 2016 | 52.93 | 53.16 | 52.77 | 53.06 | 976,468 | +0.22(+0.42%) |
Aug 26, 2016 | 52.88 | 53.55 | 52.64 | 52.84 | 2,229,754 | -0.16(-0.30%) |
Aug 25, 2016 | 53.08 | 53.38 | 51.74 | 53.00 | 2,392,160 | -0.50(-0.93%) |
Aug 24, 2016 | 54.32 | 54.36 | 53.40 | 53.50 | 2,102,589 | -0.71(-1.30%) |
Aug 23, 2016 | 54.57 | 54.74 | 54.20 | 54.20 | 1,570,524 | +0.03(+0.05%) |
Aug 22, 2016 | 53.78 | 54.38 | 53.76 | 54.18 | 1,889,973 | -0.01(-0.02%) |
Aug 19, 2016 | 54.28 | 54.30 | 54.01 | 54.19 | 1,654,557 | -0.40(-0.73%) |
Aug 18, 2016 | 54.29 | 54.61 | 54.26 | 54.59 | 1,032,560 | +0.11(+0.20%) |
Aug 17, 2016 | 54.44 | 54.56 | 54.18 | 54.48 | 1,286,005 | +0.01(+0.01%) |
Aug 16, 2016 | 54.75 | 54.96 | 54.48 | 54.48 | 1,669,584 | -0.38(-0.69%) |
Aug 15, 2016 | 54.67 | 55.09 | 54.67 | 54.86 | 1,487,469 | +0.17(+0.32%) |
Aug 12, 2016 | 54.81 | 54.90 | 54.56 | 54.68 | 2,051,883 | -0.48(-0.87%) |
Aug 11, 2016 | 54.90 | 55.28 | 54.86 | 55.16 | 1,188,371 | +0.35(+0.63%) |
Aug 10, 2016 | 55.00 | 55.04 | 54.60 | 54.82 | 1,747,146 | -0.24(-0.44%) |
Aug 09, 2016 | 54.76 | 55.18 | 54.76 | 55.06 | 1,338,069 | +0.24(+0.44%) |
Aug 08, 2016 | 54.85 | 55.03 | 54.74 | 54.82 | 1,331,490 | -0.56(-1.01%) |
Aug 05, 2016 | 55.15 | 55.45 | 55.10 | 55.38 | 1,998,783 | +0.15(+0.27%) |
Aug 04, 2016 | 54.88 | 55.29 | 54.88 | 55.23 | 1,256,867 | +0.33(+0.61%) |
Aug 03, 2016 | 54.49 | 54.95 | 54.49 | 54.90 | 1,975,096 | -0.37(-0.67%) |
Aug 02, 2016 | 55.51 | 55.54 | 55.03 | 55.27 | 1,933,787 | -0.07(-0.13%) |