Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.94 | 44.98 | 44.39 | 44.66 | 18,744,482 | -0.09(-0.20%) |
Oct 28, 2016 | 46.40 | 46.44 | 44.45 | 44.75 | 26,770,460 | -1.86(-4.00%) |
Oct 27, 2016 | 46.50 | 47.20 | 46.39 | 46.61 | 13,610,712 | +0.32(+0.69%) |
Oct 26, 2016 | 46.95 | 47.04 | 46.05 | 46.29 | 13,094,031 | -0.82(-1.74%) |
Oct 25, 2016 | 45.83 | 47.29 | 45.29 | 47.11 | 19,972,256 | +0.91(+1.98%) |
Oct 24, 2016 | 46.69 | 46.75 | 46.11 | 46.20 | 13,072,152 | -0.34(-0.74%) |
Oct 21, 2016 | 46.81 | 47.07 | 46.41 | 46.54 | 9,739,460 | -0.55(-1.16%) |
Oct 20, 2016 | 47.11 | 47.35 | 46.91 | 47.09 | 8,314,967 | +0.04(+0.08%) |
Oct 19, 2016 | 47.25 | 47.38 | 47.01 | 47.05 | 7,335,835 | -0.17(-0.35%) |
Oct 18, 2016 | 47.07 | 47.61 | 47.02 | 47.22 | 13,133,772 | +0.43(+0.93%) |
Oct 17, 2016 | 47.19 | 47.19 | 46.24 | 46.78 | 17,166,224 | -0.47(-1.00%) |
Oct 14, 2016 | 47.70 | 47.80 | 47.25 | 47.26 | 16,047,998 | -0.28(-0.59%) |
Oct 13, 2016 | 47.34 | 47.87 | 47.10 | 47.54 | 19,121,384 | +0.65(+1.38%) |
Oct 12, 2016 | 47.45 | 47.63 | 46.83 | 46.89 | 13,309,848 | -0.21(-0.44%) |
Oct 11, 2016 | 48.31 | 48.33 | 46.96 | 47.10 | 18,350,712 | -1.50(-3.08%) |
Oct 10, 2016 | 48.83 | 49.32 | 48.24 | 48.59 | 26,753,576 | +0.86(+1.80%) |
Oct 07, 2016 | 47.74 | 47.90 | 47.17 | 47.74 | 14,168,980 | +0.08(+0.18%) |
Oct 06, 2016 | 47.52 | 47.67 | 46.95 | 47.65 | 15,030,587 | -0.11(-0.22%) |
Oct 05, 2016 | 47.68 | 47.94 | 47.51 | 47.76 | 10,350,443 | +0.26(+0.54%) |
Oct 04, 2016 | 47.51 | 47.87 | 47.10 | 47.50 | 10,384,730 | -0.05(-0.10%) |
Oct 03, 2016 | 47.32 | 47.58 | 46.90 | 47.55 | 9,864,965 | +0.08(+0.18%) |
Sep 30, 2016 | 47.07 | 47.70 | 47.04 | 47.46 | 17,815,994 | +0.38(+0.81%) |
Sep 29, 2016 | 47.93 | 47.93 | 46.82 | 47.08 | 14,254,905 | -1.06(-2.20%) |
Sep 28, 2016 | 47.91 | 48.28 | 47.53 | 48.14 | 15,408,021 | +0.56(+1.17%) |
Sep 27, 2016 | 47.39 | 47.68 | 47.02 | 47.58 | 9,652,772 | +0.32(+0.68%) |
Sep 26, 2016 | 47.55 | 47.59 | 47.06 | 47.26 | 9,183,418 | -0.62(-1.29%) |
Sep 23, 2016 | 47.81 | 48.10 | 47.68 | 47.88 | 10,098,601 | -0.05(-0.10%) |
Sep 22, 2016 | 47.85 | 48.27 | 47.78 | 47.93 | 11,108,173 | +0.24(+0.51%) |
Sep 21, 2016 | 47.35 | 47.77 | 47.04 | 47.68 | 9,492,691 | +0.58(+1.23%) |
Sep 20, 2016 | 47.07 | 47.46 | 46.91 | 47.10 | 12,112,863 | +0.46(+0.99%) |
Sep 19, 2016 | 47.56 | 47.56 | 46.63 | 46.64 | 14,842,738 | -0.72(-1.53%) |
Sep 16, 2016 | 47.49 | 47.62 | 47.20 | 47.36 | 16,347,920 | -0.08(-0.16%) |
Sep 15, 2016 | 46.57 | 47.61 | 46.48 | 47.44 | 11,869,927 | +0.78(+1.68%) |
Sep 14, 2016 | 47.09 | 47.41 | 46.62 | 46.66 | 13,704,171 | -0.35(-0.74%) |
Sep 13, 2016 | 47.43 | 47.74 | 46.67 | 47.01 | 13,443,371 | -0.70(-1.47%) |
Sep 12, 2016 | 46.81 | 47.93 | 46.74 | 47.70 | 14,079,808 | +0.53(+1.12%) |
Sep 09, 2016 | 47.33 | 47.34 | 47.05 | 47.18 | 16,673,434 | -0.57(-1.19%) |
Sep 08, 2016 | 47.15 | 47.78 | 47.06 | 47.74 | 12,168,145 | +0.28(+0.59%) |
Sep 07, 2016 | 47.80 | 47.93 | 47.26 | 47.46 | 11,481,812 | -0.28(-0.59%) |
Sep 06, 2016 | 47.55 | 47.92 | 47.39 | 47.74 | 10,504,500 | +0.20(+0.41%) |
Sep 02, 2016 | 47.25 | 47.55 | 47.55 | 47.55 | 10,084,436 | +0.06(+0.13%) |
Sep 01, 2016 | 47.34 | 47.55 | 47.10 | 47.49 | 8,669,094 | +0.08(+0.18%) |
Aug 31, 2016 | 47.62 | 47.65 | 47.12 | 47.40 | 11,736,556 | +0.06(+0.13%) |
Aug 30, 2016 | 47.53 | 47.58 | 47.19 | 47.34 | 8,183,419 | -0.23(-0.48%) |
Aug 29, 2016 | 47.50 | 47.78 | 47.29 | 47.57 | 7,385,634 | +0.12(+0.25%) |
Aug 26, 2016 | 47.17 | 47.55 | 46.94 | 47.45 | 10,323,678 | +0.40(+0.85%) |
Aug 25, 2016 | 47.46 | 47.64 | 47.01 | 47.05 | 10,527,519 | -0.31(-0.65%) |
Aug 24, 2016 | 48.01 | 48.15 | 47.19 | 47.36 | 9,911,843 | -0.64(-1.34%) |
Aug 23, 2016 | 48.10 | 48.23 | 47.84 | 48.00 | 7,680,491 | +0.02(+0.05%) |
Aug 22, 2016 | 47.75 | 48.04 | 47.62 | 47.98 | 8,539,990 | +0.14(+0.30%) |
Aug 19, 2016 | 47.70 | 47.89 | 47.46 | 47.83 | 11,232,649 | -0.20(-0.42%) |
Aug 18, 2016 | 47.62 | 48.04 | 47.62 | 48.04 | 9,174,929 | +0.26(+0.54%) |
Aug 17, 2016 | 47.58 | 47.89 | 47.26 | 47.78 | 10,956,460 | +0.19(+0.40%) |
Aug 16, 2016 | 47.56 | 47.80 | 47.44 | 47.59 | 7,523,798 | -0.21(-0.44%) |
Aug 15, 2016 | 47.83 | 48.13 | 47.72 | 47.80 | 8,808,673 | -0.02(-0.05%) |
Aug 12, 2016 | 47.67 | 47.90 | 47.51 | 47.83 | 8,271,167 | -0.21(-0.44%) |
Aug 11, 2016 | 47.27 | 48.11 | 47.17 | 48.04 | 13,728,175 | +0.75(+1.58%) |
Aug 10, 2016 | 46.87 | 47.64 | 46.86 | 47.29 | 11,703,299 | +0.11(+0.24%) |
Aug 09, 2016 | 47.46 | 47.67 | 47.13 | 47.18 | 16,205,581 | -0.28(-0.59%) |
Aug 08, 2016 | 47.30 | 47.58 | 46.77 | 47.46 | 33,174,916 | -0.75(-1.57%) |
Aug 05, 2016 | 43.67 | 48.32 | 45.86 | 48.21 | 96,531,464 | +4.54(+10.41%) |
Aug 04, 2016 | 43.59 | 43.96 | 43.59 | 43.67 | 7,340,177 | +0.14(+0.33%) |
Aug 03, 2016 | 43.92 | 44.01 | 43.17 | 43.52 | 12,765,602 | -0.51(-1.17%) |
Aug 02, 2016 | 44.30 | 44.34 | 43.98 | 44.04 | 9,042,070 | -0.25(-0.56%) |