Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.49 | 42.49 | 41.46 | 41.85 | 1,091,173 | -0.80(-1.88%) |
Oct 28, 2016 | 43.17 | 44.10 | 42.62 | 42.65 | 380,107 | -0.34(-0.79%) |
Oct 27, 2016 | 43.35 | 43.37 | 42.70 | 42.99 | 658,332 | -0.40(-0.92%) |
Oct 26, 2016 | 44.17 | 44.17 | 43.24 | 43.39 | 565,415 | -0.75(-1.70%) |
Oct 25, 2016 | 44.50 | 44.55 | 43.70 | 44.14 | 999,171 | -0.41(-0.92%) |
Oct 24, 2016 | 45.00 | 45.13 | 44.16 | 44.55 | 786,211 | -0.30(-0.67%) |
Oct 21, 2016 | 44.23 | 44.86 | 43.86 | 44.85 | 611,308 | +0.30(+0.67%) |
Oct 20, 2016 | 44.66 | 44.78 | 44.10 | 44.55 | 589,181 | -0.33(-0.74%) |
Oct 19, 2016 | 45.15 | 45.15 | 44.06 | 44.88 | 821,833 | +0.08(+0.18%) |
Oct 18, 2016 | 45.87 | 45.90 | 44.80 | 44.80 | 2,219,522 | -0.28(-0.62%) |
Oct 17, 2016 | 45.62 | 46.01 | 45.00 | 45.08 | 544,129 | -0.54(-1.18%) |
Oct 14, 2016 | 45.67 | 46.39 | 45.11 | 45.62 | 512,084 | +0.51(+1.13%) |
Oct 13, 2016 | 45.61 | 45.79 | 44.30 | 45.11 | 851,416 | -0.98(-2.13%) |
Oct 12, 2016 | 46.86 | 46.96 | 46.03 | 46.09 | 658,281 | -0.76(-1.62%) |
Oct 11, 2016 | 48.00 | 48.33 | 46.46 | 46.85 | 1,487,477 | -1.26(-2.62%) |
Oct 10, 2016 | 47.95 | 48.45 | 47.66 | 48.11 | 590,478 | +0.24(+0.50%) |
Oct 07, 2016 | 47.43 | 48.25 | 47.20 | 47.87 | 919,745 | +0.13(+0.27%) |
Oct 06, 2016 | 47.93 | 47.93 | 47.27 | 47.74 | 435,915 | -0.26(-0.54%) |
Oct 05, 2016 | 48.50 | 48.58 | 47.95 | 48.00 | 711,179 | +0.48(+1.01%) |
Oct 04, 2016 | 48.50 | 48.50 | 46.91 | 47.52 | 1,130,587 | -0.90(-1.86%) |
Oct 03, 2016 | 47.66 | 48.51 | 47.59 | 48.42 | 459,768 | +0.76(+1.59%) |
Sep 30, 2016 | 47.91 | 48.43 | 47.55 | 47.66 | 592,106 | +0.14(+0.29%) |
Sep 29, 2016 | 48.90 | 49.08 | 47.06 | 47.52 | 960,718 | -1.52(-3.10%) |
Sep 28, 2016 | 49.32 | 49.81 | 48.39 | 49.04 | 1,116,748 | +0.25(+0.51%) |
Sep 27, 2016 | 48.87 | 49.50 | 48.53 | 48.79 | 1,028,302 | +0.24(+0.49%) |
Sep 26, 2016 | 49.21 | 49.50 | 48.34 | 48.55 | 1,351,277 | -0.92(-1.86%) |
Sep 23, 2016 | 50.27 | 50.51 | 49.24 | 49.47 | 3,023,127 | -1.28(-2.52%) |
Sep 22, 2016 | 49.34 | 50.99 | 48.93 | 50.75 | 1,951,539 | +1.39(+2.82%) |
Sep 21, 2016 | 48.67 | 49.50 | 48.40 | 49.36 | 1,280,561 | +1.06(+2.19%) |
Sep 20, 2016 | 46.32 | 48.50 | 46.15 | 48.30 | 1,476,209 | +2.25(+4.89%) |
Sep 19, 2016 | 45.65 | 46.78 | 45.57 | 46.05 | 845,594 | +0.53(+1.16%) |
Sep 16, 2016 | 44.67 | 45.94 | 44.32 | 45.52 | 1,717,125 | +1.36(+3.08%) |
Sep 15, 2016 | 45.14 | 45.14 | 43.98 | 44.16 | 2,538,456 | -0.84(-1.87%) |
Sep 14, 2016 | 46.53 | 46.63 | 44.78 | 45.00 | 1,690,241 | -1.58(-3.39%) |
Sep 13, 2016 | 46.84 | 47.66 | 45.75 | 46.58 | 789,777 | -0.78(-1.65%) |
Sep 12, 2016 | 45.63 | 47.50 | 45.09 | 47.36 | 1,153,020 | +0.76(+1.63%) |
Sep 09, 2016 | 48.81 | 48.81 | 46.60 | 46.60 | 1,229,637 | -2.65(-5.38%) |
Sep 08, 2016 | 49.43 | 50.18 | 49.22 | 49.25 | 1,206,412 | -0.39(-0.79%) |
Sep 07, 2016 | 50.29 | 50.68 | 49.36 | 49.64 | 1,974,604 | -0.67(-1.33%) |
Sep 06, 2016 | 46.83 | 50.42 | 46.83 | 50.31 | 3,201,381 | +3.14(+6.66%) |
Sep 02, 2016 | 46.10 | 47.17 | 47.17 | 47.17 | 1,482,800 | +0.98(+2.12%) |
Sep 01, 2016 | 45.22 | 46.31 | 45.09 | 46.19 | 1,314,565 | +0.69(+1.52%) |
Aug 31, 2016 | 46.11 | 46.47 | 45.04 | 45.50 | 812,578 | -0.60(-1.30%) |
Aug 30, 2016 | 46.23 | 46.86 | 46.05 | 46.10 | 1,051,679 | -0.07(-0.15%) |
Aug 29, 2016 | 46.31 | 46.97 | 46.12 | 46.17 | 1,125,026 | -0.13(-0.28%) |
Aug 26, 2016 | 46.60 | 46.98 | 46.01 | 46.30 | 1,004,153 | -0.24(-0.52%) |
Aug 25, 2016 | 46.22 | 47.16 | 46.20 | 46.54 | 1,589,777 | +0.31(+0.67%) |
Aug 24, 2016 | 46.76 | 47.00 | 46.02 | 46.23 | 1,438,116 | -0.59(-1.26%) |
Aug 23, 2016 | 47.07 | 47.43 | 46.67 | 46.82 | 1,546,394 | -0.15(-0.32%) |
Aug 22, 2016 | 47.70 | 47.96 | 46.86 | 46.97 | 2,755,370 | -1.15(-2.39%) |
Aug 19, 2016 | 46.03 | 48.48 | 46.03 | 48.12 | 4,265,217 | +2.09(+4.54%) |
Aug 18, 2016 | 49.45 | 49.59 | 45.41 | 46.03 | 10,452,318 | -7.67(-14.28%) |
Aug 17, 2016 | 54.00 | 54.25 | 53.52 | 53.70 | 3,025,176 | -0.26(-0.48%) |
Aug 16, 2016 | 53.75 | 54.23 | 53.34 | 53.96 | 2,253,177 | +0.22(+0.41%) |
Aug 15, 2016 | 54.00 | 55.09 | 53.68 | 53.74 | 1,973,611 | +0.04(+0.07%) |
Aug 12, 2016 | 53.06 | 54.35 | 52.65 | 53.70 | 1,915,429 | +0.42(+0.79%) |
Aug 11, 2016 | 53.67 | 53.67 | 52.45 | 53.28 | 3,550,673 | +0.76(+1.45%) |
Aug 10, 2016 | 54.17 | 54.17 | 52.40 | 52.52 | 872,909 | -1.44(-2.67%) |
Aug 09, 2016 | 54.50 | 55.28 | 53.72 | 53.96 | 1,429,399 | -0.74(-1.35%) |
Aug 08, 2016 | 54.00 | 54.80 | 53.81 | 54.70 | 1,099,489 | +1.55(+2.92%) |
Aug 05, 2016 | 52.68 | 53.20 | 52.45 | 53.15 | 435,978 | +1.00(+1.92%) |
Aug 04, 2016 | 52.21 | 52.97 | 51.94 | 52.15 | 1,109,962 | -0.14(-0.27%) |
Aug 03, 2016 | 51.21 | 52.37 | 51.00 | 52.29 | 542,440 | +0.94(+1.83%) |
Aug 02, 2016 | 51.80 | 51.92 | 50.48 | 51.35 | 888,227 | -0.41(-0.79%) |