Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.60 | 50.94 | 50.51 | 50.72 | 7,178,613 | +0.35(+0.69%) |
Oct 28, 2016 | 50.67 | 50.90 | 50.11 | 50.38 | 8,535,457 | -0.12(-0.23%) |
Oct 27, 2016 | 50.51 | 50.99 | 50.25 | 50.49 | 12,069,715 | +0.25(+0.51%) |
Oct 26, 2016 | 49.57 | 50.45 | 49.46 | 50.24 | 8,009,563 | +0.46(+0.92%) |
Oct 25, 2016 | 49.57 | 49.81 | 49.46 | 49.78 | 4,249,907 | +0.19(+0.38%) |
Oct 24, 2016 | 49.56 | 49.74 | 49.48 | 49.59 | 4,207,062 | +0.26(+0.53%) |
Oct 21, 2016 | 48.94 | 49.40 | 48.83 | 49.33 | 5,131,199 | -0.06(-0.12%) |
Oct 20, 2016 | 49.73 | 49.89 | 49.17 | 49.38 | 5,328,823 | -0.53(-1.05%) |
Oct 19, 2016 | 49.70 | 50.15 | 49.70 | 49.91 | 5,530,739 | +0.18(+0.36%) |
Oct 18, 2016 | 49.91 | 50.15 | 49.64 | 49.73 | 4,994,029 | +0.16(+0.33%) |
Oct 17, 2016 | 49.35 | 49.72 | 49.24 | 49.56 | 6,274,977 | +0.35(+0.72%) |
Oct 14, 2016 | 49.44 | 49.89 | 49.14 | 49.21 | 6,334,800 | +0.22(+0.45%) |
Oct 13, 2016 | 49.16 | 49.26 | 48.45 | 48.99 | 7,457,954 | -0.70(-1.41%) |
Oct 12, 2016 | 49.40 | 50.04 | 49.24 | 49.69 | 6,769,887 | +0.48(+0.97%) |
Oct 11, 2016 | 49.42 | 49.64 | 48.92 | 49.21 | 6,289,875 | -0.48(-0.96%) |
Oct 10, 2016 | 49.60 | 49.93 | 49.60 | 49.69 | 4,179,456 | +0.31(+0.63%) |
Oct 07, 2016 | 49.33 | 49.69 | 49.00 | 49.37 | 5,757,272 | +0.09(+0.18%) |
Oct 06, 2016 | 49.29 | 49.43 | 48.92 | 49.28 | 5,986,467 | +0.04(+0.08%) |
Oct 05, 2016 | 48.82 | 49.56 | 48.78 | 49.24 | 6,348,960 | +0.67(+1.39%) |
Oct 04, 2016 | 48.36 | 48.72 | 48.19 | 48.57 | 7,286,455 | +0.13(+0.27%) |
Oct 03, 2016 | 48.66 | 48.75 | 48.08 | 48.44 | 5,302,204 | -0.35(-0.71%) |
Sep 30, 2016 | 48.34 | 49.00 | 48.34 | 48.78 | 7,741,576 | +0.77(+1.61%) |
Sep 29, 2016 | 48.79 | 49.21 | 47.87 | 48.01 | 8,774,210 | -0.90(-1.85%) |
Sep 28, 2016 | 48.32 | 48.94 | 48.21 | 48.91 | 7,256,604 | +0.81(+1.69%) |
Sep 27, 2016 | 47.80 | 48.45 | 47.60 | 48.10 | 6,554,392 | +0.21(+0.45%) |
Sep 26, 2016 | 48.04 | 48.04 | 47.73 | 47.89 | 5,954,896 | -0.39(-0.82%) |
Sep 23, 2016 | 48.44 | 48.60 | 48.21 | 48.28 | 7,671,797 | -0.21(-0.44%) |
Sep 22, 2016 | 47.88 | 48.54 | 47.82 | 48.50 | 8,051,475 | +0.74(+1.55%) |
Sep 21, 2016 | 47.78 | 47.98 | 47.31 | 47.76 | 10,138,016 | +0.21(+0.43%) |
Sep 20, 2016 | 47.76 | 47.78 | 47.50 | 47.55 | 6,194,465 | +0.00(+0.00%) |
Sep 19, 2016 | 47.80 | 48.13 | 47.40 | 47.55 | 8,131,346 | -0.05(-0.10%) |
Sep 16, 2016 | 47.85 | 47.89 | 47.45 | 47.60 | 27,138,268 | -0.57(-1.18%) |
Sep 15, 2016 | 47.68 | 48.42 | 47.58 | 48.17 | 7,997,570 | +0.42(+0.88%) |
Sep 14, 2016 | 47.83 | 48.20 | 47.59 | 47.75 | 7,272,702 | -0.12(-0.26%) |
Sep 13, 2016 | 47.71 | 47.99 | 47.44 | 47.87 | 8,634,712 | -0.36(-0.75%) |
Sep 12, 2016 | 47.65 | 48.42 | 47.05 | 48.23 | 11,279,433 | +0.26(+0.55%) |
Sep 09, 2016 | 48.13 | 48.48 | 47.96 | 47.97 | 8,484,607 | -0.30(-0.63%) |
Sep 08, 2016 | 48.55 | 48.71 | 48.22 | 48.27 | 6,457,118 | -0.27(-0.56%) |
Sep 07, 2016 | 48.50 | 48.66 | 48.19 | 48.54 | 5,489,303 | -0.07(-0.13%) |
Sep 06, 2016 | 48.76 | 48.93 | 48.23 | 48.61 | 8,642,316 | -0.34(-0.68%) |
Sep 02, 2016 | 48.83 | 48.94 | 48.94 | 48.94 | 5,380,412 | +0.37(+0.76%) |
Sep 01, 2016 | 48.98 | 49.05 | 48.23 | 48.58 | 5,720,478 | -0.34(-0.70%) |
Aug 31, 2016 | 48.81 | 48.97 | 48.53 | 48.92 | 7,448,328 | +0.16(+0.32%) |
Aug 30, 2016 | 48.59 | 48.85 | 48.42 | 48.76 | 5,159,385 | +0.17(+0.35%) |
Aug 29, 2016 | 48.36 | 48.85 | 48.36 | 48.59 | 4,495,845 | +0.34(+0.69%) |
Aug 26, 2016 | 48.38 | 48.65 | 47.99 | 48.26 | 4,832,507 | +0.07(+0.14%) |
Aug 25, 2016 | 48.04 | 48.44 | 48.02 | 48.19 | 4,988,108 | +0.02(+0.05%) |
Aug 24, 2016 | 48.25 | 48.53 | 48.08 | 48.17 | 4,733,948 | -0.09(-0.19%) |
Aug 23, 2016 | 48.44 | 48.53 | 48.23 | 48.26 | 4,956,348 | +0.02(+0.05%) |
Aug 22, 2016 | 48.17 | 48.32 | 47.99 | 48.23 | 4,395,645 | +0.11(+0.22%) |
Aug 19, 2016 | 48.08 | 48.22 | 47.79 | 48.13 | 4,748,877 | -0.10(-0.20%) |
Aug 18, 2016 | 48.33 | 48.53 | 48.08 | 48.22 | 4,595,163 | -0.04(-0.08%) |
Aug 17, 2016 | 48.45 | 48.57 | 48.19 | 48.26 | 5,070,840 | -0.23(-0.47%) |
Aug 16, 2016 | 48.22 | 48.70 | 48.04 | 48.49 | 4,692,513 | +0.07(+0.15%) |
Aug 15, 2016 | 48.26 | 48.52 | 48.20 | 48.42 | 4,226,861 | +0.30(+0.63%) |
Aug 12, 2016 | 48.11 | 48.22 | 48.01 | 48.12 | 3,225,266 | -0.27(-0.56%) |
Aug 11, 2016 | 48.40 | 48.69 | 48.35 | 48.39 | 4,212,703 | +0.15(+0.31%) |
Aug 10, 2016 | 48.46 | 48.58 | 48.17 | 48.24 | 4,358,069 | -0.22(-0.46%) |
Aug 09, 2016 | 48.48 | 48.69 | 48.32 | 48.46 | 4,461,603 | -0.10(-0.20%) |
Aug 08, 2016 | 48.59 | 48.90 | 48.47 | 48.56 | 6,583,958 | +0.24(+0.49%) |
Aug 05, 2016 | 47.63 | 48.37 | 47.52 | 48.32 | 7,291,708 | +1.22(+2.59%) |
Aug 04, 2016 | 47.50 | 47.63 | 47.08 | 47.10 | 10,099,157 | -0.40(-0.84%) |
Aug 03, 2016 | 46.53 | 47.61 | 46.44 | 47.50 | 18,932,826 | +3.24(+7.31%) |
Aug 02, 2016 | 44.31 | 44.47 | 44.09 | 44.27 | 7,409,571 | -0.06(-0.13%) |