Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.46 | 46.85 | 46.33 | 46.68 | 672,655 | +0.12(+0.25%) |
Oct 28, 2016 | 46.30 | 47.27 | 46.08 | 46.56 | 561,601 | +0.38(+0.82%) |
Oct 27, 2016 | 46.52 | 46.58 | 45.93 | 46.19 | 677,452 | -0.02(-0.04%) |
Oct 26, 2016 | 45.98 | 46.51 | 45.67 | 46.20 | 1,256,340 | -0.22(-0.47%) |
Oct 25, 2016 | 47.39 | 47.50 | 46.40 | 46.42 | 568,926 | -0.89(-1.89%) |
Oct 24, 2016 | 47.44 | 47.72 | 47.12 | 47.31 | 643,614 | +0.15(+0.32%) |
Oct 21, 2016 | 47.65 | 47.65 | 46.98 | 47.16 | 1,079,779 | -0.81(-1.69%) |
Oct 20, 2016 | 47.67 | 48.37 | 47.67 | 47.97 | 873,605 | -0.19(-0.39%) |
Oct 19, 2016 | 48.27 | 48.27 | 47.66 | 48.16 | 679,876 | +0.12(+0.24%) |
Oct 18, 2016 | 48.49 | 48.75 | 48.02 | 48.04 | 660,746 | +0.40(+0.83%) |
Oct 17, 2016 | 47.10 | 47.65 | 47.04 | 47.65 | 690,651 | +0.46(+0.97%) |
Oct 14, 2016 | 48.08 | 48.56 | 47.18 | 47.19 | 663,457 | -0.78(-1.63%) |
Oct 13, 2016 | 47.92 | 48.20 | 47.27 | 47.97 | 499,869 | -0.45(-0.93%) |
Oct 12, 2016 | 49.05 | 49.24 | 48.41 | 48.42 | 1,342,673 | -0.74(-1.50%) |
Oct 11, 2016 | 49.12 | 49.37 | 48.70 | 49.16 | 1,888,149 | -0.25(-0.51%) |
Oct 10, 2016 | 49.22 | 50.64 | 49.22 | 49.41 | 932,813 | +0.77(+1.58%) |
Oct 07, 2016 | 49.64 | 50.12 | 48.33 | 48.65 | 560,307 | -0.78(-1.59%) |
Oct 06, 2016 | 48.38 | 49.83 | 48.38 | 49.43 | 1,366,611 | +0.90(+1.86%) |
Oct 05, 2016 | 47.65 | 48.93 | 47.44 | 48.53 | 1,341,066 | +1.43(+3.04%) |
Oct 04, 2016 | 47.95 | 48.17 | 46.95 | 47.10 | 1,032,756 | -0.63(-1.32%) |
Oct 03, 2016 | 48.23 | 48.29 | 47.55 | 47.73 | 979,105 | -0.50(-1.03%) |
Sep 30, 2016 | 48.11 | 48.66 | 47.88 | 48.22 | 1,808,338 | +0.69(+1.44%) |
Sep 29, 2016 | 46.46 | 47.86 | 46.19 | 47.54 | 2,095,188 | +1.23(+2.65%) |
Sep 28, 2016 | 45.69 | 46.39 | 44.80 | 46.31 | 1,356,368 | +0.87(+1.92%) |
Sep 27, 2016 | 44.42 | 45.47 | 44.18 | 45.44 | 1,028,444 | +0.74(+1.65%) |
Sep 26, 2016 | 45.29 | 45.52 | 44.65 | 44.70 | 770,350 | -0.64(-1.41%) |
Sep 23, 2016 | 45.59 | 46.81 | 45.23 | 45.34 | 2,020,946 | -0.33(-0.73%) |
Sep 22, 2016 | 45.99 | 46.06 | 45.04 | 45.67 | 1,654,465 | +0.26(+0.58%) |
Sep 21, 2016 | 44.88 | 45.51 | 44.15 | 45.41 | 2,058,675 | +0.96(+2.15%) |
Sep 20, 2016 | 45.70 | 45.85 | 44.38 | 44.45 | 1,188,046 | -1.14(-2.49%) |
Sep 19, 2016 | 45.69 | 46.14 | 45.26 | 45.59 | 746,542 | +0.34(+0.76%) |
Sep 16, 2016 | 44.42 | 45.45 | 44.36 | 45.25 | 1,246,181 | +0.07(+0.16%) |
Sep 15, 2016 | 44.12 | 45.46 | 44.12 | 45.18 | 1,477,364 | +1.23(+2.81%) |
Sep 14, 2016 | 44.04 | 44.36 | 43.38 | 43.94 | 1,030,651 | +0.01(+0.02%) |
Sep 13, 2016 | 44.91 | 45.15 | 43.54 | 43.93 | 1,189,592 | -1.53(-3.37%) |
Sep 12, 2016 | 45.27 | 45.75 | 44.49 | 45.46 | 1,052,309 | -0.08(-0.18%) |
Sep 09, 2016 | 45.83 | 46.98 | 45.46 | 45.55 | 1,408,509 | -1.28(-2.73%) |
Sep 08, 2016 | 47.09 | 47.71 | 46.67 | 46.83 | 1,354,563 | -0.16(-0.35%) |
Sep 07, 2016 | 47.19 | 47.47 | 46.43 | 46.99 | 1,225,266 | -0.39(-0.82%) |
Sep 06, 2016 | 47.56 | 47.73 | 46.65 | 47.38 | 1,048,619 | -0.03(-0.06%) |
Sep 02, 2016 | 46.84 | 47.40 | 47.40 | 47.40 | 1,126,526 | +0.90(+1.94%) |
Sep 01, 2016 | 46.79 | 47.01 | 45.88 | 46.50 | 884,089 | -0.21(-0.44%) |
Aug 31, 2016 | 46.81 | 47.73 | 46.39 | 46.71 | 926,274 | -0.31(-0.67%) |
Aug 30, 2016 | 46.20 | 47.14 | 45.95 | 47.02 | 1,292,155 | +0.98(+2.13%) |
Aug 29, 2016 | 45.76 | 46.33 | 45.04 | 46.04 | 860,192 | +0.03(+0.06%) |
Aug 26, 2016 | 46.57 | 47.06 | 45.64 | 46.02 | 1,005,156 | -0.27(-0.58%) |
Aug 25, 2016 | 45.50 | 46.30 | 45.50 | 46.29 | 980,541 | +0.78(+1.72%) |
Aug 24, 2016 | 46.64 | 46.70 | 45.26 | 45.51 | 1,201,266 | -1.18(-2.52%) |
Aug 23, 2016 | 46.49 | 48.16 | 46.30 | 46.68 | 1,766,159 | +1.20(+2.65%) |
Aug 22, 2016 | 45.35 | 45.60 | 44.98 | 45.48 | 1,013,731 | -0.24(-0.53%) |
Aug 19, 2016 | 44.53 | 45.86 | 44.46 | 45.72 | 850,585 | +1.09(+2.43%) |
Aug 18, 2016 | 43.43 | 44.65 | 43.27 | 44.63 | 903,825 | +1.37(+3.15%) |
Aug 17, 2016 | 43.56 | 43.85 | 42.70 | 43.27 | 1,167,532 | -0.50(-1.15%) |
Aug 16, 2016 | 44.60 | 44.62 | 43.76 | 43.77 | 935,637 | -0.62(-1.40%) |
Aug 15, 2016 | 43.81 | 44.53 | 43.69 | 44.39 | 993,915 | +0.91(+2.09%) |
Aug 12, 2016 | 43.75 | 44.54 | 43.28 | 43.48 | 1,093,946 | -0.42(-0.96%) |
Aug 11, 2016 | 42.89 | 44.03 | 42.80 | 43.91 | 2,588,012 | +1.22(+2.86%) |
Aug 10, 2016 | 43.02 | 43.31 | 42.44 | 42.69 | 1,517,392 | -0.25(-0.59%) |
Aug 09, 2016 | 43.23 | 43.43 | 42.42 | 42.94 | 1,469,878 | -0.15(-0.35%) |
Aug 08, 2016 | 41.71 | 43.18 | 41.63 | 43.09 | 988,456 | +1.51(+3.63%) |
Aug 05, 2016 | 41.36 | 41.98 | 41.10 | 41.58 | 1,024,677 | +0.46(+1.11%) |
Aug 04, 2016 | 40.56 | 41.44 | 40.27 | 41.12 | 956,794 | +0.40(+0.97%) |
Aug 03, 2016 | 39.29 | 40.79 | 39.08 | 40.73 | 664,254 | +1.28(+3.26%) |
Aug 02, 2016 | 40.46 | 40.66 | 39.20 | 39.44 | 837,872 | -0.96(-2.38%) |