Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.82 | 51.87 | 50.70 | 51.28 | 3,195,399 | +0.75(+1.48%) |
Oct 28, 2016 | 49.92 | 50.96 | 49.72 | 50.53 | 1,791,765 | +0.65(+1.30%) |
Oct 27, 2016 | 50.68 | 51.12 | 49.85 | 49.88 | 1,986,486 | -0.60(-1.19%) |
Oct 26, 2016 | 49.90 | 50.83 | 49.67 | 50.48 | 2,348,376 | +0.54(+1.09%) |
Oct 25, 2016 | 50.38 | 50.60 | 49.83 | 49.94 | 2,213,649 | -0.57(-1.13%) |
Oct 24, 2016 | 50.26 | 51.15 | 50.25 | 50.51 | 2,778,603 | +0.45(+0.91%) |
Oct 21, 2016 | 49.45 | 50.26 | 49.16 | 50.06 | 3,161,082 | +0.54(+1.10%) |
Oct 20, 2016 | 49.40 | 49.71 | 48.77 | 49.51 | 2,629,932 | +0.13(+0.26%) |
Oct 19, 2016 | 49.63 | 49.99 | 49.25 | 49.39 | 1,910,397 | -0.10(-0.20%) |
Oct 18, 2016 | 49.35 | 49.88 | 49.22 | 49.49 | 2,673,441 | +0.82(+1.68%) |
Oct 17, 2016 | 50.40 | 50.57 | 48.63 | 48.67 | 4,435,044 | -1.50(-2.98%) |
Oct 14, 2016 | 50.84 | 51.33 | 50.14 | 50.16 | 2,590,881 | -0.29(-0.57%) |
Oct 13, 2016 | 51.04 | 51.06 | 50.03 | 50.45 | 5,234,502 | -0.95(-1.85%) |
Oct 12, 2016 | 49.52 | 51.75 | 49.07 | 51.41 | 8,849,052 | -0.42(-0.81%) |
Oct 11, 2016 | 53.20 | 53.23 | 51.71 | 51.83 | 4,906,278 | -1.42(-2.67%) |
Oct 10, 2016 | 53.37 | 53.63 | 53.18 | 53.25 | 3,122,556 | -0.06(-0.11%) |
Oct 07, 2016 | 53.39 | 53.66 | 52.70 | 53.31 | 2,281,203 | +0.11(+0.20%) |
Oct 06, 2016 | 53.64 | 53.64 | 52.79 | 53.20 | 4,020,879 | -0.58(-1.08%) |
Oct 05, 2016 | 53.20 | 54.34 | 53.14 | 53.78 | 3,744,531 | +0.44(+0.83%) |
Oct 04, 2016 | 53.00 | 53.64 | 52.71 | 53.34 | 3,253,026 | +0.31(+0.59%) |
Oct 03, 2016 | 53.02 | 53.25 | 52.19 | 53.03 | 3,280,671 | -0.08(-0.16%) |
Sep 30, 2016 | 52.06 | 53.33 | 52.06 | 53.11 | 5,235,063 | +1.08(+2.08%) |
Sep 29, 2016 | 51.39 | 52.48 | 51.22 | 52.03 | 5,565,897 | +0.51(+0.98%) |
Sep 28, 2016 | 50.76 | 51.60 | 50.66 | 51.52 | 3,816,204 | +0.89(+1.75%) |
Sep 27, 2016 | 50.00 | 50.65 | 49.85 | 50.63 | 2,670,156 | +0.69(+1.37%) |
Sep 26, 2016 | 49.99 | 50.24 | 49.62 | 49.95 | 3,216,126 | -0.46(-0.91%) |
Sep 23, 2016 | 51.08 | 51.39 | 50.32 | 50.41 | 3,272,088 | -0.45(-0.89%) |
Sep 22, 2016 | 50.22 | 51.08 | 50.15 | 50.86 | 3,731,088 | +0.99(+1.98%) |
Sep 21, 2016 | 49.95 | 50.00 | 49.37 | 49.87 | 3,940,728 | -0.15(-0.30%) |
Sep 20, 2016 | 50.33 | 50.66 | 50.01 | 50.02 | 2,845,641 | -0.22(-0.44%) |
Sep 19, 2016 | 50.00 | 50.66 | 49.81 | 50.25 | 3,240,078 | +0.55(+1.10%) |
Sep 16, 2016 | 49.05 | 49.95 | 49.00 | 49.70 | 5,797,677 | +0.20(+0.41%) |
Sep 15, 2016 | 49.57 | 50.29 | 49.41 | 49.50 | 4,274,478 | +0.05(+0.11%) |
Sep 14, 2016 | 48.89 | 50.16 | 48.80 | 49.44 | 6,193,275 | +0.42(+0.86%) |
Sep 13, 2016 | 49.02 | 49.62 | 48.32 | 49.02 | 4,610,763 | -0.03(-0.06%) |
Sep 12, 2016 | 47.96 | 49.16 | 47.51 | 49.05 | 4,757,049 | +0.91(+1.90%) |
Sep 09, 2016 | 48.69 | 49.49 | 48.11 | 48.14 | 4,280,007 | -0.86(-1.75%) |
Sep 08, 2016 | 49.00 | 49.47 | 48.84 | 48.99 | 4,760,670 | -0.12(-0.24%) |
Sep 07, 2016 | 48.33 | 49.59 | 48.33 | 49.11 | 5,493,801 | +0.79(+1.63%) |
Sep 06, 2016 | 48.39 | 49.24 | 48.13 | 48.32 | 4,864,986 | -0.07(-0.14%) |
Sep 02, 2016 | 46.96 | 48.39 | 48.39 | 48.39 | 8,468,400 | +1.51(+3.21%) |
Sep 01, 2016 | 44.42 | 47.11 | 44.42 | 46.89 | 14,732,796 | +2.50(+5.62%) |
Aug 31, 2016 | 44.97 | 45.25 | 43.38 | 44.39 | 24,791,870 | -3.43(-7.17%) |
Aug 30, 2016 | 47.21 | 48.08 | 47.00 | 47.82 | 10,342,197 | +0.65(+1.39%) |
Aug 29, 2016 | 47.07 | 47.48 | 46.49 | 47.16 | 3,418,407 | +0.27(+0.58%) |
Aug 26, 2016 | 46.71 | 47.12 | 46.20 | 46.89 | 3,556,653 | +0.10(+0.21%) |
Aug 25, 2016 | 46.95 | 47.47 | 46.55 | 46.80 | 3,943,824 | +0.01(+0.01%) |
Aug 24, 2016 | 47.34 | 47.75 | 46.67 | 46.79 | 4,840,719 | -0.58(-1.22%) |
Aug 23, 2016 | 46.57 | 47.77 | 46.27 | 47.37 | 6,130,332 | +1.52(+3.32%) |
Aug 22, 2016 | 45.87 | 46.13 | 45.29 | 45.85 | 2,931,960 | +0.27(+0.59%) |
Aug 19, 2016 | 45.40 | 45.70 | 44.68 | 45.58 | 3,039,333 | -0.12(-0.26%) |
Aug 18, 2016 | 45.35 | 45.90 | 44.60 | 45.70 | 2,940,684 | +0.33(+0.73%) |
Aug 17, 2016 | 45.77 | 46.37 | 44.54 | 45.37 | 5,335,785 | +0.17(+0.37%) |
Aug 16, 2016 | 43.75 | 45.77 | 43.75 | 45.20 | 6,947,265 | +1.53(+3.51%) |
Aug 15, 2016 | 42.39 | 43.73 | 42.17 | 43.67 | 4,176,090 | +1.27(+3.00%) |
Aug 12, 2016 | 41.82 | 42.70 | 41.70 | 42.39 | 3,194,493 | +0.57(+1.36%) |
Aug 11, 2016 | 41.83 | 42.19 | 41.67 | 41.82 | 2,859,753 | +0.13(+0.32%) |
Aug 10, 2016 | 42.66 | 42.78 | 41.58 | 41.69 | 6,241,599 | -1.92(-4.41%) |
Aug 09, 2016 | 42.76 | 43.68 | 42.68 | 43.61 | 3,590,595 | +0.81(+1.90%) |
Aug 08, 2016 | 44.00 | 44.00 | 42.78 | 42.80 | 2,355,723 | -1.13(-2.56%) |
Aug 05, 2016 | 43.44 | 43.97 | 42.88 | 43.93 | 3,539,952 | +0.11(+0.26%) |
Aug 04, 2016 | 43.33 | 44.04 | 43.29 | 43.81 | 3,575,247 | +0.61(+1.41%) |
Aug 03, 2016 | 42.81 | 43.31 | 42.59 | 43.20 | 2,020,245 | +0.41(+0.95%) |
Aug 02, 2016 | 42.80 | 43.09 | 41.82 | 42.80 | 3,763,176 | -0.03(-0.07%) |