Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.12 | 47.19 | 46.45 | 46.62 | 4,258,494 | -0.20(-0.43%) |
Oct 28, 2016 | 46.78 | 47.18 | 46.66 | 46.82 | 6,655,194 | +0.25(+0.53%) |
Oct 27, 2016 | 46.34 | 46.76 | 46.18 | 46.58 | 4,163,633 | +0.39(+0.85%) |
Oct 26, 2016 | 45.90 | 46.41 | 45.79 | 46.19 | 3,729,919 | +0.21(+0.45%) |
Oct 25, 2016 | 45.75 | 46.34 | 45.68 | 45.98 | 8,498,062 | +0.17(+0.38%) |
Oct 24, 2016 | 45.58 | 46.21 | 45.50 | 45.80 | 7,294,259 | +0.67(+1.49%) |
Oct 21, 2016 | 45.33 | 45.41 | 44.81 | 45.13 | 5,138,166 | -0.34(-0.74%) |
Oct 20, 2016 | 46.03 | 46.03 | 45.14 | 45.47 | 6,260,445 | -0.28(-0.62%) |
Oct 19, 2016 | 45.79 | 46.16 | 45.62 | 45.75 | 3,564,208 | +0.15(+0.34%) |
Oct 18, 2016 | 45.64 | 45.97 | 45.12 | 45.60 | 4,680,668 | +0.11(+0.24%) |
Oct 17, 2016 | 45.84 | 46.23 | 45.45 | 45.49 | 3,690,900 | -0.22(-0.48%) |
Oct 14, 2016 | 46.03 | 46.90 | 45.70 | 45.70 | 6,911,863 | -0.83(-1.78%) |
Oct 13, 2016 | 45.21 | 46.64 | 45.11 | 46.53 | 9,965,597 | +1.15(+2.54%) |
Oct 12, 2016 | 46.25 | 46.25 | 45.16 | 45.38 | 4,142,302 | +0.08(+0.18%) |
Oct 11, 2016 | 45.73 | 45.90 | 44.98 | 45.30 | 4,114,357 | -0.51(-1.11%) |
Oct 10, 2016 | 46.10 | 46.26 | 45.72 | 45.80 | 3,075,490 | +0.09(+0.20%) |
Oct 07, 2016 | 46.56 | 46.64 | 45.65 | 45.71 | 4,223,084 | -0.78(-1.68%) |
Oct 06, 2016 | 46.38 | 46.68 | 45.96 | 46.49 | 4,496,815 | +0.28(+0.61%) |
Oct 05, 2016 | 45.72 | 46.69 | 45.45 | 46.21 | 5,788,004 | +0.74(+1.62%) |
Oct 04, 2016 | 46.40 | 46.53 | 45.32 | 45.48 | 8,603,204 | -0.28(-0.61%) |
Oct 03, 2016 | 44.18 | 46.54 | 44.03 | 45.76 | 18,506,586 | +2.44(+5.64%) |
Sep 30, 2016 | 44.33 | 45.18 | 41.27 | 43.32 | 58,618,288 | -6.62(-13.25%) |
Sep 29, 2016 | 50.13 | 50.78 | 49.93 | 49.94 | 5,345,711 | +0.10(+0.20%) |
Sep 28, 2016 | 49.47 | 49.90 | 49.18 | 49.84 | 5,519,970 | +0.44(+0.90%) |
Sep 27, 2016 | 49.18 | 49.70 | 48.96 | 49.39 | 3,081,509 | +0.23(+0.46%) |
Sep 26, 2016 | 49.35 | 49.35 | 48.67 | 49.16 | 4,618,878 | -0.24(-0.48%) |
Sep 23, 2016 | 49.16 | 49.54 | 48.76 | 49.40 | 5,234,145 | +0.18(+0.37%) |
Sep 22, 2016 | 49.06 | 49.32 | 48.68 | 49.22 | 5,560,434 | +0.69(+1.42%) |
Sep 21, 2016 | 48.10 | 48.56 | 48.07 | 48.53 | 4,341,868 | +0.44(+0.93%) |
Sep 20, 2016 | 48.66 | 48.74 | 48.07 | 48.08 | 5,761,053 | -0.34(-0.69%) |
Sep 19, 2016 | 48.77 | 49.05 | 48.13 | 48.42 | 4,920,765 | +0.01(+0.02%) |
Sep 16, 2016 | 48.97 | 49.00 | 47.99 | 48.41 | 8,574,749 | -0.71(-1.44%) |
Sep 15, 2016 | 48.36 | 49.40 | 48.04 | 49.12 | 7,202,184 | +0.06(+0.13%) |
Sep 14, 2016 | 49.06 | 49.92 | 48.98 | 49.06 | 5,148,634 | -0.88(-1.76%) |
Sep 13, 2016 | 50.59 | 50.63 | 49.46 | 49.94 | 7,354,059 | -1.27(-2.48%) |
Sep 12, 2016 | 50.09 | 51.32 | 49.98 | 51.21 | 6,160,584 | +1.06(+2.12%) |
Sep 09, 2016 | 51.17 | 51.17 | 50.14 | 50.14 | 4,964,593 | -0.84(-1.66%) |
Sep 08, 2016 | 52.60 | 52.61 | 50.90 | 50.99 | 6,279,585 | -2.02(-3.80%) |
Sep 07, 2016 | 53.29 | 53.56 | 52.86 | 53.00 | 4,212,619 | -0.25(-0.48%) |
Sep 06, 2016 | 52.90 | 53.26 | 52.77 | 53.26 | 2,848,361 | +0.27(+0.51%) |
Sep 02, 2016 | 52.61 | 52.99 | 52.99 | 52.99 | 4,042,183 | +0.70(+1.34%) |
Sep 01, 2016 | 52.43 | 52.53 | 51.71 | 52.29 | 3,692,418 | +0.14(+0.26%) |
Aug 31, 2016 | 52.41 | 52.58 | 51.81 | 52.15 | 3,709,574 | -0.43(-0.81%) |
Aug 30, 2016 | 52.74 | 52.83 | 52.21 | 52.58 | 2,676,568 | +0.05(+0.10%) |
Aug 29, 2016 | 52.43 | 52.75 | 52.16 | 52.52 | 2,446,372 | -0.02(-0.03%) |
Aug 26, 2016 | 52.31 | 52.84 | 52.05 | 52.54 | 3,741,702 | +0.27(+0.52%) |
Aug 25, 2016 | 52.39 | 52.63 | 52.06 | 52.27 | 2,587,747 | -0.09(-0.17%) |
Aug 24, 2016 | 52.69 | 52.89 | 52.07 | 52.36 | 5,174,298 | -0.44(-0.83%) |
Aug 23, 2016 | 52.30 | 53.26 | 52.23 | 52.80 | 5,920,416 | +0.37(+0.71%) |
Aug 22, 2016 | 51.73 | 52.49 | 51.62 | 52.42 | 2,765,006 | +0.54(+1.05%) |
Aug 19, 2016 | 51.77 | 52.34 | 51.69 | 51.88 | 3,729,726 | +0.18(+0.35%) |
Aug 18, 2016 | 51.56 | 51.75 | 51.13 | 51.70 | 3,730,115 | -0.05(-0.11%) |
Aug 17, 2016 | 51.98 | 52.16 | 51.23 | 51.75 | 5,961,952 | -0.27(-0.52%) |
Aug 16, 2016 | 52.34 | 52.64 | 52.01 | 52.02 | 4,036,063 | -0.53(-1.00%) |
Aug 15, 2016 | 52.66 | 52.94 | 52.02 | 52.55 | 6,251,422 | -0.29(-0.55%) |
Aug 12, 2016 | 51.90 | 52.89 | 51.81 | 52.84 | 4,173,065 | +0.79(+1.52%) |
Aug 11, 2016 | 52.50 | 52.59 | 51.86 | 52.05 | 3,560,306 | -0.18(-0.35%) |
Aug 10, 2016 | 52.56 | 52.56 | 52.03 | 52.23 | 3,170,027 | -0.13(-0.24%) |
Aug 09, 2016 | 52.84 | 53.09 | 52.29 | 52.36 | 4,793,599 | -0.58(-1.10%) |
Aug 08, 2016 | 54.15 | 54.21 | 52.87 | 52.94 | 5,806,717 | -1.27(-2.34%) |
Aug 05, 2016 | 52.74 | 54.90 | 51.62 | 54.21 | 9,685,910 | +0.85(+1.60%) |
Aug 04, 2016 | 52.86 | 53.54 | 52.56 | 53.36 | 5,613,733 | +0.56(+1.07%) |
Aug 03, 2016 | 52.52 | 52.94 | 52.21 | 52.80 | 2,758,173 | +0.27(+0.52%) |
Aug 02, 2016 | 52.80 | 53.12 | 52.23 | 52.52 | 4,181,870 | -0.54(-1.03%) |