Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.62 | 47.00 | 46.48 | 46.83 | 670,484 | +0.12(+0.25%) |
Oct 28, 2016 | 46.45 | 47.42 | 46.23 | 46.71 | 559,788 | +0.38(+0.82%) |
Oct 27, 2016 | 46.67 | 46.73 | 46.08 | 46.34 | 675,265 | -0.02(-0.04%) |
Oct 26, 2016 | 46.13 | 46.66 | 45.82 | 46.35 | 1,252,284 | -0.22(-0.47%) |
Oct 25, 2016 | 47.55 | 47.66 | 46.55 | 46.57 | 567,089 | -0.90(-1.89%) |
Oct 24, 2016 | 47.59 | 47.87 | 47.28 | 47.47 | 641,537 | +0.15(+0.32%) |
Oct 21, 2016 | 47.80 | 47.80 | 47.13 | 47.31 | 1,076,293 | -0.81(-1.69%) |
Oct 20, 2016 | 47.83 | 48.52 | 47.83 | 48.13 | 870,785 | -0.19(-0.39%) |
Oct 19, 2016 | 48.42 | 48.42 | 47.82 | 48.32 | 677,682 | +0.12(+0.24%) |
Oct 18, 2016 | 48.65 | 48.90 | 48.17 | 48.20 | 658,613 | +0.40(+0.83%) |
Oct 17, 2016 | 47.26 | 47.81 | 47.19 | 47.80 | 688,422 | +0.46(+0.97%) |
Oct 14, 2016 | 48.23 | 48.71 | 47.33 | 47.34 | 661,315 | -0.79(-1.63%) |
Oct 13, 2016 | 48.07 | 48.35 | 47.42 | 48.13 | 498,256 | -0.45(-0.93%) |
Oct 12, 2016 | 49.21 | 49.40 | 48.57 | 48.58 | 1,338,339 | -0.74(-1.50%) |
Oct 11, 2016 | 49.28 | 49.53 | 48.86 | 49.32 | 1,882,054 | -0.25(-0.51%) |
Oct 10, 2016 | 49.38 | 50.80 | 49.38 | 49.57 | 929,802 | +0.77(+1.58%) |
Oct 07, 2016 | 49.80 | 50.29 | 48.49 | 48.80 | 558,499 | -0.79(-1.59%) |
Oct 06, 2016 | 48.54 | 49.99 | 48.54 | 49.59 | 1,362,199 | +0.90(+1.86%) |
Oct 05, 2016 | 47.81 | 49.09 | 47.59 | 48.69 | 1,336,737 | +1.44(+3.04%) |
Oct 04, 2016 | 48.11 | 48.32 | 47.10 | 47.25 | 1,029,422 | -0.63(-1.32%) |
Oct 03, 2016 | 48.39 | 48.44 | 47.70 | 47.88 | 975,944 | -0.50(-1.03%) |
Sep 30, 2016 | 48.27 | 48.82 | 48.03 | 48.38 | 1,802,500 | +0.69(+1.44%) |
Sep 29, 2016 | 46.61 | 48.02 | 46.34 | 47.69 | 2,088,424 | +1.23(+2.65%) |
Sep 28, 2016 | 45.84 | 46.54 | 44.94 | 46.46 | 1,351,990 | +0.88(+1.92%) |
Sep 27, 2016 | 44.56 | 45.62 | 44.32 | 45.58 | 1,025,124 | +0.74(+1.65%) |
Sep 26, 2016 | 45.44 | 45.67 | 44.80 | 44.84 | 767,863 | -0.64(-1.41%) |
Sep 23, 2016 | 45.74 | 46.96 | 45.38 | 45.48 | 2,014,422 | -0.33(-0.73%) |
Sep 22, 2016 | 46.14 | 46.21 | 45.19 | 45.82 | 1,649,124 | +0.26(+0.58%) |
Sep 21, 2016 | 45.02 | 45.66 | 44.29 | 45.56 | 2,052,029 | +0.96(+2.15%) |
Sep 20, 2016 | 45.85 | 46.00 | 44.53 | 44.60 | 1,184,211 | -1.14(-2.49%) |
Sep 19, 2016 | 45.84 | 46.29 | 45.40 | 45.74 | 744,132 | +0.34(+0.76%) |
Sep 16, 2016 | 44.56 | 45.59 | 44.51 | 45.39 | 1,242,158 | +0.07(+0.16%) |
Sep 15, 2016 | 44.26 | 45.61 | 44.26 | 45.32 | 1,472,595 | +1.24(+2.81%) |
Sep 14, 2016 | 44.18 | 44.50 | 43.52 | 44.08 | 1,027,324 | +0.01(+0.02%) |
Sep 13, 2016 | 45.05 | 45.30 | 43.68 | 44.07 | 1,185,751 | -1.54(-3.37%) |
Sep 12, 2016 | 45.41 | 45.90 | 44.63 | 45.61 | 1,048,912 | -0.08(-0.18%) |
Sep 09, 2016 | 45.98 | 47.13 | 45.61 | 45.69 | 1,403,962 | -1.28(-2.73%) |
Sep 08, 2016 | 47.24 | 47.86 | 46.82 | 46.98 | 1,350,190 | -0.16(-0.35%) |
Sep 07, 2016 | 47.35 | 47.63 | 46.58 | 47.14 | 1,221,310 | -0.39(-0.82%) |
Sep 06, 2016 | 47.72 | 47.88 | 46.81 | 47.53 | 1,045,234 | -0.03(-0.06%) |
Sep 02, 2016 | 47.00 | 47.56 | 47.56 | 47.56 | 1,122,890 | +0.90(+1.94%) |
Sep 01, 2016 | 46.94 | 47.16 | 46.03 | 46.65 | 881,235 | -0.21(-0.44%) |
Aug 31, 2016 | 46.96 | 47.88 | 46.54 | 46.86 | 923,284 | -0.32(-0.67%) |
Aug 30, 2016 | 46.35 | 47.29 | 46.09 | 47.18 | 1,287,984 | +0.98(+2.13%) |
Aug 29, 2016 | 45.91 | 46.48 | 45.18 | 46.19 | 857,415 | +0.03(+0.06%) |
Aug 26, 2016 | 46.72 | 47.21 | 45.79 | 46.17 | 1,001,911 | -0.27(-0.58%) |
Aug 25, 2016 | 45.64 | 46.45 | 45.64 | 46.44 | 977,376 | +0.78(+1.72%) |
Aug 24, 2016 | 46.79 | 46.85 | 45.41 | 45.65 | 1,197,388 | -1.18(-2.52%) |
Aug 23, 2016 | 46.64 | 48.32 | 46.45 | 46.83 | 1,760,457 | +1.21(+2.65%) |
Aug 22, 2016 | 45.50 | 45.74 | 45.13 | 45.63 | 1,010,458 | -0.24(-0.53%) |
Aug 19, 2016 | 44.67 | 46.01 | 44.61 | 45.87 | 847,839 | +1.09(+2.43%) |
Aug 18, 2016 | 43.57 | 44.79 | 43.41 | 44.78 | 900,907 | +1.37(+3.15%) |
Aug 17, 2016 | 43.70 | 43.99 | 42.84 | 43.41 | 1,163,762 | -0.50(-1.15%) |
Aug 16, 2016 | 44.74 | 44.76 | 43.90 | 43.91 | 932,617 | -0.62(-1.40%) |
Aug 15, 2016 | 43.95 | 44.68 | 43.83 | 44.54 | 990,707 | +0.91(+2.09%) |
Aug 12, 2016 | 43.90 | 44.69 | 43.42 | 43.63 | 1,090,415 | -0.42(-0.96%) |
Aug 11, 2016 | 43.03 | 44.18 | 42.94 | 44.05 | 2,579,657 | +1.23(+2.86%) |
Aug 10, 2016 | 43.16 | 43.45 | 42.58 | 42.82 | 1,512,493 | -0.25(-0.59%) |
Aug 09, 2016 | 43.37 | 43.57 | 42.56 | 43.08 | 1,465,133 | -0.15(-0.35%) |
Aug 08, 2016 | 41.84 | 43.32 | 41.76 | 43.23 | 985,265 | +1.51(+3.63%) |
Aug 05, 2016 | 41.49 | 42.12 | 41.24 | 41.72 | 1,021,369 | +0.46(+1.11%) |
Aug 04, 2016 | 40.69 | 41.57 | 40.40 | 41.26 | 953,705 | +0.40(+0.97%) |
Aug 03, 2016 | 39.42 | 40.92 | 39.20 | 40.86 | 662,110 | +1.29(+3.26%) |
Aug 02, 2016 | 40.59 | 40.79 | 39.32 | 39.57 | 835,167 | -0.96(-2.38%) |