Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.07 | 47.69 | 45.54 | 45.56 | 6,328,707 | -1.41(-3.01%) |
Oct 28, 2016 | 47.34 | 47.35 | 46.67 | 46.98 | 4,010,242 | -0.37(-0.78%) |
Oct 27, 2016 | 47.55 | 48.16 | 46.68 | 47.35 | 5,806,415 | +0.23(+0.49%) |
Oct 26, 2016 | 47.56 | 47.56 | 47.02 | 47.12 | 3,426,274 | -0.68(-1.43%) |
Oct 25, 2016 | 47.54 | 47.95 | 47.10 | 47.80 | 5,509,462 | +0.43(+0.91%) |
Oct 24, 2016 | 47.51 | 47.58 | 46.98 | 47.37 | 5,237,558 | +0.65(+1.38%) |
Oct 21, 2016 | 46.69 | 46.98 | 46.27 | 46.72 | 2,499,781 | -0.17(-0.37%) |
Oct 20, 2016 | 46.79 | 47.08 | 46.45 | 46.90 | 4,741,956 | +0.11(+0.23%) |
Oct 19, 2016 | 47.41 | 47.64 | 46.45 | 46.79 | 3,513,472 | -0.30(-0.63%) |
Oct 18, 2016 | 46.92 | 47.69 | 46.89 | 47.08 | 4,963,769 | +0.79(+1.71%) |
Oct 17, 2016 | 46.36 | 46.78 | 45.85 | 46.29 | 4,691,876 | -0.05(-0.10%) |
Oct 14, 2016 | 47.14 | 48.33 | 46.07 | 46.34 | 9,402,269 | -0.11(-0.23%) |
Oct 13, 2016 | 45.79 | 46.72 | 44.74 | 46.45 | 7,677,321 | +0.10(+0.21%) |
Oct 12, 2016 | 45.24 | 48.04 | 45.12 | 46.35 | 11,485,970 | +1.28(+2.84%) |
Oct 11, 2016 | 46.33 | 46.33 | 44.91 | 45.07 | 6,466,780 | -1.27(-2.73%) |
Oct 10, 2016 | 45.12 | 46.58 | 45.12 | 46.33 | 4,889,899 | +1.49(+3.32%) |
Oct 07, 2016 | 45.21 | 45.66 | 44.39 | 44.85 | 4,564,830 | -0.54(-1.18%) |
Oct 06, 2016 | 43.88 | 45.52 | 43.42 | 45.38 | 6,095,962 | +1.39(+3.16%) |
Oct 05, 2016 | 44.09 | 44.28 | 43.84 | 43.99 | 3,559,762 | -0.08(-0.19%) |
Oct 04, 2016 | 43.74 | 44.50 | 43.65 | 44.08 | 5,651,173 | +0.66(+1.53%) |
Oct 03, 2016 | 43.21 | 43.95 | 43.14 | 43.41 | 3,647,530 | +0.72(+1.69%) |
Sep 30, 2016 | 43.17 | 43.26 | 42.20 | 42.69 | 4,337,240 | -0.23(-0.53%) |
Sep 29, 2016 | 42.99 | 43.31 | 42.74 | 42.92 | 4,740,670 | -0.25(-0.59%) |
Sep 28, 2016 | 43.44 | 43.66 | 42.83 | 43.17 | 3,354,908 | -0.12(-0.27%) |
Sep 27, 2016 | 43.24 | 44.07 | 42.99 | 43.29 | 5,775,371 | +0.52(+1.22%) |
Sep 26, 2016 | 43.12 | 43.23 | 42.06 | 42.77 | 9,554,877 | -1.10(-2.51%) |
Sep 23, 2016 | 43.99 | 44.31 | 43.58 | 43.87 | 5,752,060 | -0.82(-1.84%) |
Sep 22, 2016 | 44.55 | 45.12 | 44.28 | 44.69 | 7,248,545 | +0.45(+1.01%) |
Sep 21, 2016 | 43.97 | 44.59 | 43.62 | 44.24 | 7,479,151 | +0.96(+2.21%) |
Sep 20, 2016 | 44.32 | 44.85 | 42.75 | 43.29 | 8,397,049 | -0.86(-1.95%) |
Sep 19, 2016 | 42.93 | 44.75 | 42.65 | 44.15 | 12,360,201 | +1.94(+4.60%) |
Sep 16, 2016 | 42.11 | 43.08 | 41.89 | 42.20 | 6,871,185 | +0.05(+0.12%) |
Sep 15, 2016 | 41.80 | 42.41 | 41.23 | 42.15 | 5,066,151 | +0.53(+1.27%) |
Sep 14, 2016 | 41.20 | 43.11 | 41.20 | 41.62 | 14,053,124 | +0.62(+1.51%) |
Sep 13, 2016 | 40.55 | 42.63 | 40.54 | 41.00 | 15,868,519 | +0.21(+0.52%) |
Sep 12, 2016 | 36.93 | 40.88 | 36.88 | 40.79 | 9,905,153 | +3.00(+7.93%) |
Sep 09, 2016 | 39.01 | 39.44 | 37.45 | 37.79 | 5,301,512 | -1.51(-3.84%) |
Sep 08, 2016 | 38.83 | 39.58 | 38.56 | 39.30 | 4,040,496 | +0.49(+1.26%) |
Sep 07, 2016 | 39.34 | 39.47 | 38.63 | 38.82 | 6,431,111 | -0.54(-1.38%) |
Sep 06, 2016 | 38.56 | 39.75 | 38.41 | 39.36 | 12,258,903 | +1.26(+3.30%) |
Sep 02, 2016 | 38.47 | 38.10 | 38.10 | 38.10 | 8,727,139 | -0.18(-0.46%) |
Sep 01, 2016 | 37.57 | 38.49 | 37.40 | 38.28 | 6,367,190 | +0.70(+1.86%) |
Aug 31, 2016 | 37.51 | 37.72 | 37.10 | 37.58 | 4,290,082 | +0.17(+0.46%) |
Aug 30, 2016 | 38.24 | 38.24 | 37.09 | 37.41 | 5,716,684 | -0.46(-1.20%) |
Aug 29, 2016 | 38.47 | 38.56 | 37.77 | 37.87 | 5,265,578 | -0.60(-1.55%) |
Aug 26, 2016 | 37.01 | 38.65 | 36.84 | 38.46 | 7,311,617 | +1.63(+4.42%) |
Aug 25, 2016 | 37.10 | 37.15 | 36.48 | 36.83 | 4,388,814 | -0.46(-1.24%) |
Aug 24, 2016 | 37.60 | 37.87 | 37.18 | 37.30 | 5,489,134 | -0.36(-0.97%) |
Aug 23, 2016 | 37.73 | 37.98 | 37.41 | 37.66 | 4,335,073 | +0.11(+0.28%) |
Aug 22, 2016 | 36.92 | 37.89 | 36.82 | 37.55 | 5,139,173 | +0.50(+1.35%) |
Aug 19, 2016 | 36.46 | 37.23 | 36.07 | 37.05 | 7,544,463 | +0.37(+1.02%) |
Aug 18, 2016 | 38.34 | 38.34 | 35.18 | 36.68 | 17,882,380 | -1.01(-2.68%) |
Aug 17, 2016 | 37.85 | 38.07 | 37.50 | 37.69 | 6,376,488 | +0.02(+0.06%) |
Aug 16, 2016 | 37.69 | 38.40 | 37.54 | 37.66 | 8,463,233 | +0.30(+0.81%) |
Aug 15, 2016 | 36.93 | 38.15 | 36.30 | 37.36 | 7,009,464 | +0.99(+2.72%) |
Aug 12, 2016 | 35.33 | 36.48 | 35.16 | 36.37 | 6,274,486 | +0.99(+2.79%) |
Aug 11, 2016 | 35.57 | 35.77 | 35.28 | 35.38 | 3,920,265 | +0.16(+0.44%) |
Aug 10, 2016 | 35.33 | 35.58 | 34.97 | 35.23 | 4,394,141 | +0.07(+0.21%) |
Aug 09, 2016 | 35.26 | 35.41 | 34.92 | 35.15 | 3,846,322 | -0.24(-0.68%) |
Aug 08, 2016 | 35.61 | 35.92 | 35.27 | 35.40 | 3,452,480 | -0.22(-0.61%) |
Aug 05, 2016 | 35.42 | 35.69 | 35.26 | 35.61 | 3,348,275 | +0.56(+1.60%) |
Aug 04, 2016 | 35.19 | 35.54 | 34.83 | 35.05 | 3,105,128 | -0.03(-0.09%) |
Aug 03, 2016 | 35.27 | 35.81 | 34.80 | 35.09 | 5,033,898 | -0.31(-0.87%) |
Aug 02, 2016 | 35.74 | 35.78 | 35.19 | 35.39 | 4,176,205 | -0.42(-1.17%) |