Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.30 | 49.95 | 47.70 | 47.73 | 6,041,737 | -1.48(-3.01%) |
Oct 28, 2016 | 49.59 | 49.60 | 48.88 | 49.21 | 3,828,401 | -0.39(-0.78%) |
Oct 27, 2016 | 49.81 | 50.45 | 48.89 | 49.60 | 5,543,128 | +0.24(+0.49%) |
Oct 26, 2016 | 49.82 | 49.82 | 49.25 | 49.35 | 3,270,913 | -0.72(-1.43%) |
Oct 25, 2016 | 49.80 | 50.23 | 49.34 | 50.07 | 5,259,640 | +0.45(+0.91%) |
Oct 24, 2016 | 49.77 | 49.84 | 49.22 | 49.62 | 5,000,065 | +0.68(+1.38%) |
Oct 21, 2016 | 48.91 | 49.21 | 48.47 | 48.94 | 2,386,430 | -0.18(-0.37%) |
Oct 20, 2016 | 49.01 | 49.32 | 48.66 | 49.12 | 4,526,936 | +0.11(+0.23%) |
Oct 19, 2016 | 49.66 | 49.90 | 48.65 | 49.01 | 3,354,157 | -0.31(-0.63%) |
Oct 18, 2016 | 49.15 | 49.96 | 49.12 | 49.32 | 4,738,691 | +0.83(+1.71%) |
Oct 17, 2016 | 48.56 | 49.01 | 48.02 | 48.49 | 4,479,127 | -0.05(-0.10%) |
Oct 14, 2016 | 49.38 | 50.62 | 48.25 | 48.54 | 8,975,931 | -0.11(-0.23%) |
Oct 13, 2016 | 47.96 | 48.94 | 46.86 | 48.65 | 7,329,200 | +0.10(+0.21%) |
Oct 12, 2016 | 47.39 | 50.32 | 47.27 | 48.55 | 10,965,149 | +1.34(+2.84%) |
Oct 11, 2016 | 48.54 | 48.54 | 47.04 | 47.21 | 6,173,549 | -1.33(-2.73%) |
Oct 10, 2016 | 47.27 | 48.79 | 47.27 | 48.54 | 4,668,171 | +1.56(+3.32%) |
Oct 07, 2016 | 47.36 | 47.83 | 46.50 | 46.98 | 4,357,841 | -0.56(-1.18%) |
Oct 06, 2016 | 45.96 | 47.68 | 45.48 | 47.54 | 5,819,546 | +1.46(+3.16%) |
Oct 05, 2016 | 46.19 | 46.38 | 45.92 | 46.08 | 3,398,347 | -0.09(-0.19%) |
Oct 04, 2016 | 45.82 | 46.61 | 45.72 | 46.17 | 5,394,925 | +0.69(+1.53%) |
Oct 03, 2016 | 45.27 | 46.03 | 45.19 | 45.48 | 3,482,135 | +0.76(+1.69%) |
Sep 30, 2016 | 45.22 | 45.31 | 44.20 | 44.72 | 4,140,572 | -0.24(-0.53%) |
Sep 29, 2016 | 45.03 | 45.37 | 44.77 | 44.96 | 4,525,708 | -0.27(-0.59%) |
Sep 28, 2016 | 45.50 | 45.73 | 44.86 | 45.22 | 3,202,783 | -0.12(-0.27%) |
Sep 27, 2016 | 45.29 | 46.16 | 45.04 | 45.34 | 5,513,492 | +0.55(+1.22%) |
Sep 26, 2016 | 45.17 | 45.28 | 44.06 | 44.80 | 9,121,620 | -1.15(-2.51%) |
Sep 23, 2016 | 46.08 | 46.41 | 45.65 | 45.95 | 5,491,238 | -0.86(-1.84%) |
Sep 22, 2016 | 46.66 | 47.26 | 46.38 | 46.81 | 6,919,866 | +0.47(+1.01%) |
Sep 21, 2016 | 46.06 | 46.70 | 45.69 | 46.34 | 7,140,016 | +1.00(+2.21%) |
Sep 20, 2016 | 46.42 | 46.98 | 44.78 | 45.34 | 8,016,292 | -0.90(-1.95%) |
Sep 19, 2016 | 44.97 | 46.88 | 44.67 | 46.24 | 11,799,739 | +2.04(+4.60%) |
Sep 16, 2016 | 44.11 | 45.13 | 43.88 | 44.21 | 6,559,617 | +0.05(+0.12%) |
Sep 15, 2016 | 43.79 | 44.42 | 43.19 | 44.15 | 4,836,431 | +0.56(+1.27%) |
Sep 14, 2016 | 43.15 | 45.16 | 43.15 | 43.60 | 13,415,897 | +0.65(+1.51%) |
Sep 13, 2016 | 42.47 | 44.66 | 42.47 | 42.95 | 15,148,975 | +0.22(+0.52%) |
Sep 12, 2016 | 38.69 | 42.82 | 38.63 | 42.73 | 9,456,012 | +3.14(+7.93%) |
Sep 09, 2016 | 40.86 | 41.31 | 39.22 | 39.59 | 5,061,120 | -1.58(-3.84%) |
Sep 08, 2016 | 40.67 | 41.46 | 40.40 | 41.17 | 3,857,283 | +0.51(+1.26%) |
Sep 07, 2016 | 41.21 | 41.34 | 40.47 | 40.66 | 6,139,498 | -0.57(-1.38%) |
Sep 06, 2016 | 40.40 | 41.63 | 40.23 | 41.23 | 11,703,033 | +1.32(+3.30%) |
Sep 02, 2016 | 40.30 | 39.91 | 39.91 | 39.91 | 8,331,414 | -0.19(-0.46%) |
Sep 01, 2016 | 39.35 | 40.32 | 39.17 | 40.10 | 6,078,475 | +0.73(+1.86%) |
Aug 31, 2016 | 39.29 | 39.52 | 38.86 | 39.37 | 4,095,552 | +0.18(+0.46%) |
Aug 30, 2016 | 40.05 | 40.05 | 38.85 | 39.19 | 5,457,466 | -0.48(-1.20%) |
Aug 29, 2016 | 40.30 | 40.39 | 39.57 | 39.66 | 5,026,815 | -0.74(-1.83%) |
Aug 26, 2016 | 38.88 | 40.60 | 38.70 | 40.40 | 6,960,057 | +1.71(+4.42%) |
Aug 25, 2016 | 38.97 | 39.03 | 38.32 | 38.69 | 4,177,790 | -0.49(-1.24%) |
Aug 24, 2016 | 39.50 | 39.79 | 39.06 | 39.18 | 5,225,204 | -0.38(-0.97%) |
Aug 23, 2016 | 39.63 | 39.90 | 39.30 | 39.56 | 4,126,633 | +0.11(+0.28%) |
Aug 22, 2016 | 38.79 | 39.80 | 38.68 | 39.45 | 4,892,069 | +0.53(+1.35%) |
Aug 19, 2016 | 38.30 | 39.11 | 37.90 | 38.92 | 7,181,707 | +0.39(+1.02%) |
Aug 18, 2016 | 40.27 | 40.27 | 36.96 | 38.53 | 17,022,552 | -1.06(-2.68%) |
Aug 17, 2016 | 39.77 | 39.99 | 39.40 | 39.59 | 6,069,892 | +0.02(+0.06%) |
Aug 16, 2016 | 39.59 | 40.34 | 39.43 | 39.57 | 8,056,300 | +0.32(+0.81%) |
Aug 15, 2016 | 38.79 | 40.08 | 38.14 | 39.25 | 6,672,433 | +1.04(+2.73%) |
Aug 12, 2016 | 37.11 | 38.32 | 36.93 | 38.21 | 5,972,794 | +1.04(+2.79%) |
Aug 11, 2016 | 37.37 | 37.58 | 37.06 | 37.17 | 3,731,769 | +0.16(+0.44%) |
Aug 10, 2016 | 37.12 | 37.38 | 36.74 | 37.01 | 4,182,860 | +0.08(+0.21%) |
Aug 09, 2016 | 37.04 | 37.20 | 36.68 | 36.93 | 3,661,381 | -0.25(-0.68%) |
Aug 08, 2016 | 37.41 | 37.74 | 37.05 | 37.18 | 3,286,476 | -0.23(-0.61%) |
Aug 05, 2016 | 37.21 | 37.49 | 37.04 | 37.41 | 3,187,282 | +0.59(+1.60%) |
Aug 04, 2016 | 36.97 | 37.33 | 36.59 | 36.82 | 2,955,826 | -0.03(-0.09%) |
Aug 03, 2016 | 37.06 | 37.61 | 36.56 | 36.86 | 4,791,857 | -0.32(-0.87%) |
Aug 02, 2016 | 37.54 | 37.59 | 36.97 | 37.18 | 3,975,403 | -0.44(-1.17%) |