Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.37 | 46.66 | 46.26 | 46.29 | 1,541,342 | -0.17(-0.36%) |
Oct 28, 2016 | 46.53 | 47.01 | 46.31 | 46.45 | 1,103,929 | -0.23(-0.49%) |
Oct 27, 2016 | 46.90 | 46.96 | 46.26 | 46.68 | 1,573,497 | +0.24(+0.51%) |
Oct 26, 2016 | 48.38 | 48.54 | 46.29 | 46.45 | 4,300,916 | -1.91(-3.96%) |
Oct 25, 2016 | 48.24 | 48.50 | 48.11 | 48.36 | 1,466,962 | +0.10(+0.20%) |
Oct 24, 2016 | 48.46 | 48.47 | 48.07 | 48.27 | 1,275,392 | -0.01(-0.03%) |
Oct 21, 2016 | 47.85 | 48.33 | 47.54 | 48.28 | 1,239,599 | -0.07(-0.14%) |
Oct 20, 2016 | 48.82 | 48.97 | 48.22 | 48.35 | 1,635,788 | -0.82(-1.68%) |
Oct 19, 2016 | 48.96 | 49.68 | 48.62 | 49.17 | 1,463,703 | -0.12(-0.24%) |
Oct 18, 2016 | 49.30 | 49.57 | 48.90 | 49.29 | 1,502,852 | +0.47(+0.97%) |
Oct 17, 2016 | 48.55 | 48.88 | 48.48 | 48.82 | 1,484,721 | -0.01(-0.01%) |
Oct 14, 2016 | 49.41 | 49.66 | 48.81 | 48.83 | 1,328,868 | -0.13(-0.26%) |
Oct 13, 2016 | 48.38 | 49.11 | 48.16 | 48.95 | 1,169,841 | +0.18(+0.38%) |
Oct 12, 2016 | 48.86 | 48.94 | 48.58 | 48.77 | 1,094,975 | -0.25(-0.51%) |
Oct 11, 2016 | 49.22 | 49.81 | 48.87 | 49.02 | 1,891,162 | -0.32(-0.64%) |
Oct 10, 2016 | 49.23 | 49.40 | 49.21 | 49.33 | 808,051 | +0.42(+0.86%) |
Oct 07, 2016 | 49.27 | 49.46 | 48.55 | 48.91 | 934,739 | -0.40(-0.81%) |
Oct 06, 2016 | 49.35 | 49.55 | 49.11 | 49.31 | 854,524 | -0.01(-0.03%) |
Oct 05, 2016 | 48.72 | 49.49 | 48.69 | 49.33 | 1,896,233 | +0.79(+1.62%) |
Oct 04, 2016 | 48.46 | 49.12 | 48.46 | 48.54 | 2,724,394 | -0.01(-0.02%) |
Oct 03, 2016 | 48.02 | 48.61 | 47.80 | 48.55 | 1,366,840 | +0.40(+0.83%) |
Sep 30, 2016 | 47.94 | 48.35 | 47.63 | 48.15 | 1,211,395 | +0.63(+1.32%) |
Sep 29, 2016 | 47.49 | 47.74 | 47.26 | 47.52 | 1,050,339 | +0.07(+0.14%) |
Sep 28, 2016 | 47.23 | 47.48 | 47.07 | 47.46 | 1,705,201 | +0.34(+0.72%) |
Sep 27, 2016 | 46.71 | 47.23 | 46.51 | 47.12 | 1,248,515 | +0.21(+0.44%) |
Sep 26, 2016 | 46.98 | 47.15 | 46.75 | 46.91 | 911,075 | -0.29(-0.61%) |
Sep 23, 2016 | 47.60 | 47.70 | 47.11 | 47.20 | 987,865 | -0.60(-1.26%) |
Sep 22, 2016 | 47.86 | 48.03 | 47.74 | 47.80 | 1,691,538 | +0.47(+1.00%) |
Sep 21, 2016 | 46.53 | 47.39 | 46.48 | 47.33 | 1,600,032 | +1.10(+2.37%) |
Sep 20, 2016 | 46.57 | 46.84 | 46.13 | 46.23 | 1,212,183 | -0.10(-0.21%) |
Sep 19, 2016 | 46.28 | 46.54 | 46.23 | 46.33 | 1,536,096 | +0.19(+0.42%) |
Sep 16, 2016 | 45.86 | 46.33 | 45.57 | 46.14 | 1,066,600 | +0.04(+0.08%) |
Sep 15, 2016 | 45.08 | 46.15 | 45.08 | 46.10 | 1,395,137 | +0.96(+2.14%) |
Sep 14, 2016 | 45.05 | 45.57 | 44.99 | 45.14 | 1,153,780 | -0.07(-0.15%) |
Sep 13, 2016 | 45.68 | 46.05 | 45.18 | 45.20 | 1,114,481 | -1.05(-2.28%) |
Sep 12, 2016 | 45.51 | 46.64 | 45.32 | 46.26 | 1,575,904 | +0.48(+1.05%) |
Sep 09, 2016 | 47.03 | 47.07 | 45.78 | 45.78 | 1,522,833 | -1.94(-4.06%) |
Sep 08, 2016 | 47.88 | 47.93 | 47.39 | 47.71 | 556,257 | -0.18(-0.37%) |
Sep 07, 2016 | 48.05 | 48.39 | 47.82 | 47.89 | 1,014,644 | +0.20(+0.42%) |
Sep 06, 2016 | 47.90 | 47.94 | 47.62 | 47.69 | 940,981 | -0.01(-0.03%) |
Sep 02, 2016 | 47.46 | 47.70 | 47.70 | 47.70 | 1,231,412 | +0.58(+1.22%) |
Sep 01, 2016 | 46.78 | 47.13 | 46.63 | 47.13 | 874,983 | +0.26(+0.56%) |
Aug 31, 2016 | 47.10 | 47.17 | 46.63 | 46.87 | 949,954 | -0.45(-0.95%) |
Aug 30, 2016 | 47.48 | 47.76 | 47.22 | 47.32 | 659,055 | -0.33(-0.69%) |
Aug 29, 2016 | 47.35 | 47.90 | 47.27 | 47.65 | 1,096,124 | +0.20(+0.43%) |
Aug 26, 2016 | 47.51 | 47.95 | 47.10 | 47.44 | 1,104,714 | +0.10(+0.22%) |
Aug 25, 2016 | 47.19 | 47.49 | 47.01 | 47.34 | 725,335 | +0.00(+0.00%) |
Aug 24, 2016 | 47.33 | 47.73 | 47.28 | 47.34 | 688,604 | -0.15(-0.31%) |
Aug 23, 2016 | 47.57 | 47.66 | 47.18 | 47.49 | 700,439 | +0.17(+0.37%) |
Aug 22, 2016 | 46.90 | 47.45 | 46.88 | 47.31 | 695,860 | +0.08(+0.17%) |
Aug 19, 2016 | 46.94 | 47.35 | 46.82 | 47.23 | 993,403 | +0.05(+0.11%) |
Aug 18, 2016 | 46.85 | 47.35 | 46.83 | 47.18 | 804,250 | +0.36(+0.78%) |
Aug 17, 2016 | 46.17 | 46.95 | 46.06 | 46.82 | 884,882 | +0.58(+1.26%) |
Aug 16, 2016 | 46.20 | 46.43 | 46.07 | 46.23 | 826,508 | +0.06(+0.13%) |
Aug 15, 2016 | 46.04 | 46.51 | 46.01 | 46.17 | 712,594 | +0.20(+0.43%) |
Aug 12, 2016 | 46.19 | 46.29 | 45.77 | 45.98 | 851,702 | -0.32(-0.69%) |
Aug 11, 2016 | 46.24 | 46.49 | 45.85 | 46.30 | 842,917 | +0.60(+1.32%) |
Aug 10, 2016 | 45.99 | 46.17 | 45.51 | 45.69 | 1,174,823 | -0.03(-0.06%) |
Aug 09, 2016 | 45.53 | 46.14 | 45.53 | 45.72 | 1,227,553 | +0.33(+0.72%) |
Aug 08, 2016 | 45.26 | 45.51 | 45.15 | 45.39 | 1,057,461 | +0.25(+0.55%) |
Aug 05, 2016 | 44.91 | 45.34 | 44.85 | 45.15 | 1,240,061 | +0.11(+0.24%) |
Aug 04, 2016 | 45.22 | 45.30 | 44.75 | 45.04 | 1,045,898 | -0.34(-0.74%) |
Aug 03, 2016 | 45.10 | 45.66 | 44.97 | 45.37 | 1,348,102 | +0.32(+0.71%) |
Aug 02, 2016 | 46.47 | 46.84 | 44.97 | 45.05 | 1,808,273 | -0.65(-1.42%) |