Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.34 | 49.81 | 48.99 | 49.25 | 1,642,509 | +0.17(+0.34%) |
Oct 28, 2016 | 49.35 | 49.60 | 48.88 | 49.08 | 1,331,155 | -0.27(-0.55%) |
Oct 27, 2016 | 49.35 | 49.66 | 48.84 | 49.35 | 2,330,671 | +0.05(+0.10%) |
Oct 26, 2016 | 47.41 | 49.34 | 47.30 | 49.31 | 2,273,375 | +1.92(+4.04%) |
Oct 25, 2016 | 47.45 | 47.87 | 47.38 | 47.39 | 1,010,125 | -0.04(-0.08%) |
Oct 24, 2016 | 47.64 | 47.81 | 47.29 | 47.43 | 477,841 | +0.32(+0.69%) |
Oct 21, 2016 | 46.88 | 47.24 | 46.67 | 47.11 | 767,576 | -0.07(-0.14%) |
Oct 20, 2016 | 47.50 | 48.01 | 46.85 | 47.17 | 1,043,642 | -0.32(-0.68%) |
Oct 19, 2016 | 47.07 | 47.63 | 46.67 | 47.50 | 1,428,435 | +0.64(+1.36%) |
Oct 18, 2016 | 45.48 | 46.90 | 45.48 | 46.86 | 1,596,449 | +1.74(+3.86%) |
Oct 17, 2016 | 44.64 | 45.23 | 44.64 | 45.12 | 845,337 | +0.38(+0.85%) |
Oct 14, 2016 | 45.14 | 45.30 | 44.74 | 44.74 | 1,113,850 | -0.12(-0.26%) |
Oct 13, 2016 | 44.48 | 45.00 | 44.04 | 44.86 | 748,809 | +0.02(+0.04%) |
Oct 12, 2016 | 45.14 | 45.33 | 44.81 | 44.84 | 794,642 | -0.35(-0.78%) |
Oct 11, 2016 | 45.48 | 45.69 | 44.69 | 45.19 | 1,148,168 | -0.32(-0.71%) |
Oct 10, 2016 | 45.42 | 45.85 | 45.34 | 45.51 | 546,904 | +0.17(+0.37%) |
Oct 07, 2016 | 45.54 | 45.73 | 44.76 | 45.34 | 1,086,978 | -0.72(-1.57%) |
Oct 06, 2016 | 46.15 | 46.45 | 45.68 | 46.07 | 1,163,030 | -0.10(-0.21%) |
Oct 05, 2016 | 44.60 | 46.20 | 44.60 | 46.17 | 1,588,517 | +1.39(+3.10%) |
Oct 04, 2016 | 44.73 | 45.04 | 44.38 | 44.78 | 875,782 | +0.07(+0.15%) |
Oct 03, 2016 | 43.56 | 44.89 | 43.37 | 44.71 | 1,821,179 | +1.15(+2.65%) |
Sep 30, 2016 | 43.23 | 43.76 | 42.97 | 43.56 | 1,480,035 | +0.45(+1.04%) |
Sep 29, 2016 | 43.31 | 43.59 | 42.60 | 43.11 | 1,243,029 | -0.41(-0.94%) |
Sep 28, 2016 | 43.19 | 43.65 | 42.99 | 43.52 | 637,029 | +0.35(+0.82%) |
Sep 27, 2016 | 42.98 | 43.42 | 42.84 | 43.16 | 605,856 | +0.25(+0.59%) |
Sep 26, 2016 | 42.94 | 43.14 | 42.66 | 42.91 | 594,705 | -0.12(-0.27%) |
Sep 23, 2016 | 42.44 | 43.27 | 42.34 | 43.03 | 1,084,293 | +0.37(+0.87%) |
Sep 22, 2016 | 42.33 | 42.81 | 42.21 | 42.66 | 650,320 | +0.57(+1.35%) |
Sep 21, 2016 | 41.54 | 42.15 | 41.43 | 42.09 | 812,806 | +0.65(+1.56%) |
Sep 20, 2016 | 41.82 | 42.05 | 41.33 | 41.44 | 829,721 | -0.48(-1.14%) |
Sep 19, 2016 | 42.50 | 42.54 | 41.81 | 41.92 | 841,219 | -0.34(-0.81%) |
Sep 16, 2016 | 43.52 | 43.53 | 42.20 | 42.26 | 1,561,215 | -1.43(-3.27%) |
Sep 15, 2016 | 43.29 | 43.94 | 43.06 | 43.69 | 1,027,213 | +0.11(+0.25%) |
Sep 14, 2016 | 44.50 | 44.60 | 43.48 | 43.58 | 699,253 | -0.70(-1.59%) |
Sep 13, 2016 | 44.40 | 44.68 | 44.10 | 44.29 | 895,292 | -0.43(-0.96%) |
Sep 12, 2016 | 44.19 | 44.95 | 43.81 | 44.72 | 1,071,861 | +0.28(+0.64%) |
Sep 09, 2016 | 44.72 | 45.05 | 44.44 | 44.44 | 1,376,859 | -0.62(-1.37%) |
Sep 08, 2016 | 44.75 | 45.10 | 44.40 | 45.05 | 742,915 | +0.26(+0.59%) |
Sep 07, 2016 | 44.82 | 45.11 | 44.39 | 44.79 | 891,789 | -0.24(-0.54%) |
Sep 06, 2016 | 45.11 | 45.23 | 44.84 | 45.03 | 781,366 | -0.08(-0.17%) |
Sep 02, 2016 | 44.88 | 45.11 | 45.11 | 45.11 | 584,826 | +0.42(+0.94%) |
Sep 01, 2016 | 44.75 | 44.77 | 44.02 | 44.69 | 949,873 | -0.12(-0.26%) |
Aug 31, 2016 | 44.54 | 44.91 | 44.42 | 44.81 | 1,334,757 | +0.15(+0.33%) |
Aug 30, 2016 | 44.41 | 44.77 | 44.28 | 44.66 | 769,088 | +0.15(+0.33%) |
Aug 29, 2016 | 44.24 | 44.71 | 44.24 | 44.51 | 729,942 | +0.29(+0.66%) |
Aug 26, 2016 | 44.38 | 44.58 | 43.87 | 44.22 | 1,004,310 | -0.10(-0.22%) |
Aug 25, 2016 | 44.45 | 44.53 | 44.23 | 44.32 | 609,269 | -0.13(-0.29%) |
Aug 24, 2016 | 44.54 | 44.75 | 44.36 | 44.45 | 949,026 | -0.20(-0.44%) |
Aug 23, 2016 | 44.89 | 44.97 | 44.38 | 44.64 | 993,185 | -0.13(-0.28%) |
Aug 22, 2016 | 44.36 | 44.96 | 44.28 | 44.77 | 1,240,874 | +0.25(+0.57%) |
Aug 19, 2016 | 44.05 | 44.65 | 43.86 | 44.51 | 951,548 | +0.24(+0.55%) |
Aug 18, 2016 | 43.86 | 44.40 | 43.72 | 44.27 | 1,209,666 | +0.39(+0.89%) |
Aug 17, 2016 | 43.67 | 43.93 | 43.37 | 43.88 | 1,000,664 | +0.09(+0.20%) |
Aug 16, 2016 | 43.94 | 44.25 | 43.78 | 43.79 | 1,181,168 | -0.37(-0.84%) |
Aug 15, 2016 | 43.32 | 44.24 | 43.32 | 44.16 | 1,133,917 | +0.81(+1.87%) |
Aug 12, 2016 | 43.27 | 43.43 | 42.80 | 43.35 | 1,251,720 | +0.05(+0.11%) |
Aug 11, 2016 | 42.82 | 43.45 | 42.82 | 43.30 | 1,347,263 | +0.43(+1.00%) |
Aug 10, 2016 | 43.03 | 43.13 | 42.60 | 42.87 | 1,338,535 | -0.04(-0.09%) |
Aug 09, 2016 | 42.87 | 43.29 | 42.69 | 42.91 | 1,223,116 | +0.03(+0.07%) |
Aug 08, 2016 | 42.64 | 43.02 | 42.58 | 42.88 | 1,378,085 | +0.31(+0.74%) |
Aug 05, 2016 | 43.27 | 43.41 | 42.10 | 42.57 | 1,849,414 | -0.66(-1.52%) |
Aug 04, 2016 | 45.01 | 45.10 | 43.22 | 43.22 | 1,555,940 | -1.77(-3.93%) |
Aug 03, 2016 | 43.76 | 45.41 | 43.73 | 44.99 | 2,649,557 | +2.98(+7.10%) |
Aug 02, 2016 | 42.40 | 42.41 | 41.76 | 42.01 | 1,767,199 | -0.48(-1.13%) |